37.55
+0.55
+(1.49%)
At close: January 17 at 1:30:15 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 17, 2025 | 37.20 | 37.90 | 36.90 | 37.55 | 37.55 | 8,735,622 |
| Jan 16, 2025 | 37.55 | 38.10 | 37.00 | 37.00 | 37.00 | 11,359,988 |
| Jan 15, 2025 | 36.85 | 37.20 | 36.70 | 36.80 | 36.80 | 7,789,872 |
| Jan 14, 2025 | 36.60 | 36.80 | 36.25 | 36.70 | 36.70 | 6,740,053 |
| Jan 13, 2025 | 37.00 | 37.05 | 36.10 | 36.30 | 36.30 | 13,221,132 |
| Jan 10, 2025 | 37.25 | 37.90 | 37.05 | 37.15 | 37.15 | 8,806,696 |
| Jan 9, 2025 | 38.30 | 38.45 | 37.35 | 37.40 | 37.40 | 9,365,604 |
| Jan 8, 2025 | 38.20 | 38.70 | 38.15 | 38.30 | 38.30 | 7,526,316 |
| Jan 7, 2025 | 39.10 | 39.10 | 38.20 | 38.20 | 38.20 | 11,352,411 |
| Jan 6, 2025 | 39.30 | 39.65 | 38.85 | 38.85 | 38.85 | 10,255,499 |
| Jan 3, 2025 | 40.60 | 40.60 | 39.00 | 39.00 | 39.00 | 21,907,669 |
| Jan 2, 2025 | 39.65 | 40.95 | 39.05 | 40.95 | 40.95 | 33,198,763 |
| Dec 31, 2024 | 39.30 | 40.30 | 38.90 | 39.80 | 39.80 | 32,543,318 |
| Dec 30, 2024 | 38.40 | 39.50 | 38.00 | 39.40 | 39.40 | 27,095,399 |
| Dec 27, 2024 | 38.60 | 38.80 | 38.10 | 38.60 | 38.60 | 5,447,952 |
| Dec 26, 2024 | 39.20 | 39.35 | 38.60 | 38.60 | 38.60 | 10,341,394 |
| Dec 25, 2024 | 38.60 | 39.05 | 38.40 | 39.00 | 39.00 | 13,801,620 |
| Dec 24, 2024 | 38.20 | 38.70 | 38.20 | 38.30 | 38.30 | 13,475,823 |
| Dec 23, 2024 | 37.80 | 38.00 | 37.55 | 38.00 | 38.00 | 11,063,412 |
| Dec 20, 2024 | 37.05 | 37.65 | 36.90 | 37.20 | 37.20 | 13,223,593 |
| Dec 19, 2024 | 36.80 | 37.30 | 36.70 | 37.15 | 37.15 | 8,482,120 |
| Dec 18, 2024 | 36.50 | 37.70 | 36.50 | 37.60 | 37.60 | 11,649,992 |
| Dec 17, 2024 | 36.70 | 37.10 | 36.45 | 36.45 | 36.45 | 13,143,869 |
| Dec 16, 2024 | 36.90 | 37.55 | 36.60 | 36.70 | 36.70 | 10,998,485 |
| Dec 13, 2024 | 37.50 | 37.55 | 36.85 | 36.85 | 36.85 | 24,127,055 |
| Dec 12, 2024 | 39.00 | 39.10 | 38.15 | 38.15 | 38.15 | 8,945,455 |
| Dec 11, 2024 | 38.90 | 39.40 | 38.65 | 38.65 | 38.65 | 9,514,888 |
| Dec 10, 2024 | 40.05 | 40.25 | 39.00 | 39.00 | 39.00 | 16,804,749 |
| Dec 9, 2024 | 38.70 | 39.90 | 38.70 | 39.50 | 39.50 | 18,309,783 |
| Dec 6, 2024 | 38.45 | 38.85 | 38.25 | 38.55 | 38.55 | 8,804,186 |
| Dec 5, 2024 | 38.50 | 38.60 | 38.30 | 38.30 | 38.30 | 8,337,494 |
| Dec 4, 2024 | 38.15 | 38.65 | 38.05 | 38.65 | 38.65 | 11,122,489 |
| Dec 3, 2024 | 38.85 | 38.95 | 38.15 | 38.25 | 38.25 | 14,636,313 |
| Dec 2, 2024 | 38.05 | 38.55 | 38.05 | 38.45 | 38.45 | 8,284,546 |
| Nov 29, 2024 | 37.50 | 38.15 | 37.30 | 37.85 | 37.85 | 7,876,591 |
| Nov 28, 2024 | 37.95 | 38.10 | 37.60 | 37.75 | 37.75 | 9,448,315 |
| Nov 27, 2024 | 38.65 | 38.75 | 37.90 | 37.90 | 37.90 | 15,359,107 |
| Nov 26, 2024 | 38.00 | 38.80 | 37.70 | 38.75 | 38.75 | 13,129,966 |
| Nov 25, 2024 | 37.40 | 38.10 | 37.40 | 38.10 | 38.10 | 21,789,606 |
| Nov 22, 2024 | 37.45 | 37.65 | 37.05 | 37.05 | 37.05 | 9,919,939 |
| Nov 21, 2024 | 37.65 | 37.65 | 37.05 | 37.15 | 37.15 | 19,026,535 |
| Nov 20, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 11,277,849 |
| Nov 19, 2024 | 37.75 | 38.35 | 37.70 | 38.00 | 38.00 | 10,021,715 |
| Nov 18, 2024 | 38.00 | 38.55 | 37.65 | 37.65 | 37.65 | 11,223,537 |
| Nov 15, 2024 | 37.65 | 38.45 | 37.65 | 38.00 | 38.00 | 9,656,668 |
| Nov 14, 2024 | 38.20 | 38.45 | 37.50 | 37.55 | 37.55 | 18,221,509 |
| Nov 13, 2024 | 38.15 | 38.80 | 38.05 | 38.25 | 38.25 | 13,028,851 |
| Nov 12, 2024 | 39.20 | 39.25 | 38.40 | 38.40 | 38.40 | 21,691,908 |
| Nov 11, 2024 | 40.00 | 40.15 | 39.35 | 39.60 | 39.60 | 24,722,333 |
| Nov 8, 2024 | 42.05 | 42.10 | 40.35 | 40.40 | 40.40 | 25,148,941 |
| Nov 7, 2024 | 40.80 | 41.95 | 40.75 | 41.90 | 41.90 | 10,986,728 |
| Nov 6, 2024 | 41.15 | 41.90 | 41.10 | 41.10 | 41.10 | 14,180,503 |
| Nov 5, 2024 | 40.05 | 40.95 | 40.00 | 40.95 | 40.95 | 10,459,278 |
| Nov 4, 2024 | 40.05 | 40.30 | 39.90 | 40.10 | 40.10 | 7,165,859 |
| Nov 1, 2024 | 39.90 | 40.20 | 39.25 | 40.05 | 40.05 | 18,727,431 |
| Oct 30, 2024 | 41.05 | 41.40 | 40.20 | 40.45 | 40.45 | 10,483,775 |
| Oct 29, 2024 | 41.00 | 41.00 | 40.30 | 40.75 | 40.75 | 9,942,002 |
| Oct 28, 2024 | 41.50 | 41.85 | 40.85 | 40.95 | 40.95 | 6,536,865 |
| Oct 25, 2024 | 41.35 | 41.65 | 41.20 | 41.30 | 41.30 | 4,805,821 |
| Oct 24, 2024 | 41.50 | 41.65 | 41.20 | 41.20 | 41.20 | 6,690,258 |
| Oct 23, 2024 | 42.10 | 42.15 | 41.65 | 41.65 | 41.65 | 5,518,474 |
| Oct 22, 2024 | 41.90 | 42.20 | 41.60 | 42.10 | 42.10 | 9,248,600 |
| Oct 21, 2024 | 42.20 | 42.45 | 41.60 | 41.65 | 41.65 | 9,432,170 |
| Oct 18, 2024 | 42.60 | 42.70 | 41.85 | 41.85 | 41.85 | 11,904,674 |
| Oct 17, 2024 | 41.25 | 42.35 | 41.25 | 42.35 | 42.35 | 12,697,534 |
| Oct 16, 2024 | 41.05 | 41.40 | 41.00 | 41.20 | 41.20 | 18,741,180 |
| Oct 15, 2024 | 41.30 | 41.65 | 41.15 | 41.55 | 41.55 | 9,571,174 |
| Oct 14, 2024 | 41.00 | 41.25 | 40.90 | 41.05 | 41.05 | 7,130,962 |
| Oct 11, 2024 | 40.35 | 41.45 | 40.30 | 41.25 | 41.25 | 20,206,306 |
| Oct 9, 2024 | 40.40 | 40.70 | 40.00 | 40.00 | 40.00 | 12,568,823 |
| Oct 8, 2024 | 40.60 | 40.90 | 39.90 | 40.00 | 40.00 | 18,909,987 |
| Oct 7, 2024 | 40.85 | 40.95 | 40.30 | 40.60 | 40.60 | 21,752,272 |
| Oct 4, 2024 | 41.75 | 42.10 | 40.65 | 40.65 | 40.65 | 26,208,456 |
| Oct 1, 2024 | 41.25 | 42.60 | 41.05 | 42.25 | 42.25 | 28,058,629 |
| Sep 30, 2024 | 41.65 | 41.95 | 40.80 | 40.80 | 40.80 | 15,852,702 |
| Sep 27, 2024 | 42.20 | 42.30 | 41.65 | 41.65 | 41.65 | 17,195,302 |
| Sep 26, 2024 | 42.45 | 42.80 | 41.80 | 41.85 | 41.85 | 13,222,237 |
| Sep 25, 2024 | 42.20 | 42.60 | 42.00 | 42.00 | 42.00 | 17,292,103 |
| Sep 24, 2024 | 41.65 | 42.00 | 41.65 | 42.00 | 42.00 | 11,887,969 |
| Sep 23, 2024 | 42.45 | 42.50 | 41.80 | 41.80 | 41.80 | 10,543,651 |
| Sep 20, 2024 | 42.30 | 42.80 | 42.10 | 42.10 | 42.10 | 19,736,376 |
| Sep 19, 2024 | 41.55 | 42.50 | 41.55 | 42.15 | 42.15 | 15,360,652 |
| Sep 18, 2024 | 41.90 | 41.95 | 41.30 | 41.30 | 41.30 | 8,829,867 |
| Sep 16, 2024 | 41.85 | 41.95 | 41.65 | 41.70 | 41.70 | 4,308,030 |
| Sep 13, 2024 | 41.75 | 42.15 | 41.55 | 41.85 | 41.85 | 8,623,445 |
| Sep 12, 2024 | 41.25 | 41.90 | 41.25 | 41.55 | 41.55 | 19,352,290 |
| Sep 11, 2024 | 41.05 | 41.25 | 40.50 | 40.50 | 40.50 | 11,897,520 |
| Sep 10, 2024 | 41.65 | 42.15 | 40.95 | 41.00 | 41.00 | 14,430,657 |
| Sep 9, 2024 | 41.00 | 41.75 | 40.80 | 41.75 | 41.75 | 13,047,151 |
| Sep 6, 2024 | 41.00 | 42.50 | 40.80 | 42.10 | 42.10 | 18,238,548 |
| Sep 5, 2024 | 42.10 | 42.20 | 40.80 | 40.80 | 40.80 | 18,072,058 |
| Sep 4, 2024 | 41.50 | 42.10 | 40.00 | 41.50 | 41.50 | 22,362,917 |
| Sep 3, 2024 | 43.50 | 43.80 | 43.40 | 43.55 | 43.55 | 5,794,185 |
| Sep 2, 2024 | 44.00 | 44.05 | 43.45 | 43.50 | 43.50 | 4,254,464 |
| Aug 30, 2024 | 43.75 | 43.95 | 43.55 | 43.75 | 43.75 | 13,831,489 |
| Aug 29, 2024 | 43.70 | 43.80 | 43.05 | 43.55 | 43.55 | 19,383,989 |
| Aug 28, 2024 | 44.95 | 44.95 | 44.25 | 44.30 | 44.30 | 14,126,002 |
| Aug 27, 2024 | 45.00 | 45.00 | 44.25 | 44.70 | 44.70 | 15,643,699 |
| Aug 26, 2024 | 43.10 | 45.30 | 43.10 | 44.80 | 44.80 | 34,922,505 |
| Aug 23, 2024 | 43.25 | 43.25 | 42.40 | 43.05 | 43.05 | 9,547,603 |
| Aug 22, 2024 | 43.35 | 44.00 | 43.10 | 43.15 | 43.15 | 15,892,346 |
| Aug 21, 2024 | 43.20 | 43.50 | 42.80 | 43.05 | 43.05 | 15,110,714 |
| Aug 20, 2024 | 43.35 | 43.60 | 43.15 | 43.15 | 43.15 | 7,720,673 |
| Aug 19, 2024 | 42.90 | 43.30 | 42.60 | 43.20 | 43.20 | 9,917,576 |
| Aug 16, 2024 | 43.05 | 43.20 | 42.70 | 42.80 | 42.80 | 12,005,122 |
| Aug 15, 2024 | 42.50 | 42.85 | 42.30 | 42.55 | 42.55 | 9,952,994 |
| Aug 14, 2024 | 42.65 | 42.70 | 42.10 | 42.10 | 42.10 | 15,530,836 |
| Aug 13, 2024 | 42.65 | 42.65 | 42.00 | 42.15 | 42.15 | 11,813,920 |
| Aug 12, 2024 | 42.50 | 42.80 | 42.05 | 42.30 | 42.30 | 14,981,454 |
| Aug 9, 2024 | 43.05 | 43.20 | 41.85 | 42.00 | 42.00 | 32,289,450 |
| Aug 8, 2024 | 42.15 | 42.75 | 41.80 | 42.30 | 42.30 | 19,925,623 |
| Aug 7, 2024 | 40.15 | 42.75 | 40.15 | 42.55 | 42.55 | 26,393,734 |
| Aug 6, 2024 | 41.00 | 41.50 | 38.30 | 40.00 | 40.00 | 35,248,349 |
| Aug 5, 2024 | 43.25 | 43.25 | 40.30 | 40.30 | 40.30 | 46,165,692 |
| Aug 2, 2024 | 44.65 | 44.75 | 44.20 | 44.75 | 44.75 | 27,090,744 |
| Aug 1, 2024 | 44.50 | 45.90 | 44.50 | 45.80 | 45.80 | 22,470,606 |
| Jul 31, 2024 | 44.00 | 44.40 | 43.60 | 43.85 | 43.85 | 17,213,957 |
| Jul 30, 2024 | 44.35 | 44.35 | 43.00 | 44.20 | 44.20 | 22,628,456 |
| Jul 29, 2024 | 46.00 | 46.30 | 44.35 | 44.35 | 44.35 | 23,427,918 |
| Jul 26, 2024 | 45.00 | 45.90 | 44.85 | 45.50 | 45.50 | 33,599,882 |
| Jul 23, 2024 | 46.70 | 47.50 | 45.95 | 46.00 | 46.00 | 31,020,697 |
| Jul 22, 2024 | 46.20 | 46.45 | 44.65 | 46.20 | 46.20 | 36,040,524 |
| Jul 19, 2024 | 47.10 | 47.40 | 46.00 | 46.20 | 46.20 | 25,514,278 |
| Jul 18, 2024 | 46.65 | 47.35 | 46.40 | 47.10 | 47.10 | 24,017,601 |
| Jul 17, 2024 | 47.55 | 47.90 | 46.90 | 46.90 | 46.90 | 24,569,750 |
| Jul 16, 2024 | 47.50 | 47.65 | 47.10 | 47.35 | 47.35 | 15,494,721 |
| Jul 15, 2024 | 47.90 | 47.95 | 46.85 | 47.25 | 47.25 | 24,512,938 |
| Jul 12, 2024 | 47.50 | 48.10 | 46.90 | 47.70 | 47.70 | 26,307,679 |
| Jul 11, 2024 | 47.30 | 48.50 | 46.70 | 47.70 | 47.70 | 45,274,905 |
| Jul 10, 2024 | 47.15 | 48.60 | 46.80 | 46.80 | 46.80 | 81,336,313 |
| Jul 9, 2024 | 47.40 | 47.55 | 45.75 | 45.75 | 45.75 | 44,870,637 |
| Jul 8, 2024 | 47.45 | 47.45 | 46.85 | 47.15 | 47.15 | 20,446,334 |
| Jul 5, 2024 | 47.30 | 47.80 | 47.20 | 47.30 | 47.30 | 16,807,707 |
| Jul 4, 2024 | 47.50 | 47.80 | 47.10 | 47.10 | 47.10 | 14,296,532 |
| Jul 3, 2024 | 47.10 | 47.40 | 46.75 | 47.30 | 47.30 | 13,696,339 |
| Jul 2, 2024 | 47.40 | 47.40 | 46.50 | 46.80 | 46.80 | 26,632,530 |
| Jul 1, 2024 | 47.00 | 48.15 | 46.65 | 47.45 | 47.45 | 30,890,132 |
| Jun 28, 2024 | 47.00 | 47.45 | 46.85 | 46.85 | 46.85 | 31,317,963 |
| Jun 27, 2024 | 46.00 | 47.50 | 45.80 | 46.95 | 46.95 | 46,706,571 |
| Jun 26, 2024 | 47.10 | 47.15 | 46.20 | 46.40 | 46.40 | 37,731,351 |
| Jun 25, 2024 | 47.15 | 47.60 | 46.50 | 46.80 | 46.80 | 40,099,296 |
| Jun 24, 2024 | 48.15 | 48.25 | 47.00 | 47.00 | 47.00 | 43,079,296 |
| Jun 21, 2024 | 47.95 | 48.35 | 47.35 | 48.10 | 48.10 | 51,180,715 |
| Jun 20, 2024 | 1.60 Dividend | |||||
| Jun 20, 2024 | 48.50 | 48.80 | 47.50 | 47.95 | 47.95 | 59,447,876 |
| Jun 19, 2024 | 49.70 | 50.40 | 49.50 | 49.50 | 47.90 | 35,969,782 |
| Jun 18, 2024 | 50.70 | 50.80 | 49.30 | 49.40 | 47.80 | 42,809,276 |
| Jun 17, 2024 | 50.10 | 50.80 | 49.75 | 50.50 | 48.87 | 25,208,458 |
| Jun 14, 2024 | 50.00 | 50.50 | 49.50 | 49.80 | 48.19 | 30,063,116 |
| Jun 13, 2024 | 49.15 | 50.50 | 49.05 | 50.10 | 48.48 | 40,868,388 |
| Jun 12, 2024 | 49.00 | 49.25 | 48.30 | 48.80 | 47.22 | 27,758,297 |
| Jun 11, 2024 | 49.75 | 50.10 | 48.80 | 48.80 | 47.22 | 30,460,888 |
| Jun 7, 2024 | 50.70 | 50.70 | 49.60 | 49.65 | 48.05 | 35,985,498 |
| Jun 6, 2024 | 51.10 | 51.30 | 50.10 | 50.60 | 48.96 | 33,603,748 |
| Jun 5, 2024 | 51.50 | 51.80 | 50.20 | 50.50 | 48.87 | 43,664,796 |
| Jun 4, 2024 | 52.40 | 52.50 | 50.80 | 51.20 | 49.55 | 59,042,687 |
| Jun 3, 2024 | 54.40 | 54.60 | 52.20 | 52.50 | 50.80 | 64,016,115 |
| May 31, 2024 | 53.20 | 53.70 | 52.50 | 52.90 | 51.19 | 65,835,077 |
| May 30, 2024 | 53.00 | 54.60 | 52.50 | 52.50 | 50.80 | 75,032,823 |
| May 29, 2024 | 56.80 | 57.20 | 53.50 | 53.70 | 51.96 | 108,956,328 |
| May 28, 2024 | 58.20 | 58.40 | 56.10 | 56.40 | 54.58 | 100,150,468 |
| May 27, 2024 | 58.40 | 60.50 | 58.20 | 58.50 | 56.61 | 160,184,426 |
| May 24, 2024 | 52.80 | 58.10 | 51.70 | 57.50 | 55.64 | 160,737,810 |
| May 23, 2024 | 54.40 | 55.70 | 51.80 | 53.30 | 51.58 | 265,187,462 |
| May 22, 2024 | 48.95 | 53.00 | 48.90 | 53.00 | 51.29 | 181,584,044 |
| May 21, 2024 | 48.30 | 49.00 | 48.00 | 48.25 | 46.69 | 27,117,716 |
| May 20, 2024 | 48.40 | 48.60 | 47.75 | 48.25 | 46.69 | 20,674,253 |
| May 17, 2024 | 47.80 | 48.40 | 47.15 | 48.15 | 46.59 | 26,454,041 |
| May 16, 2024 | 48.90 | 48.90 | 47.80 | 47.80 | 46.25 | 30,862,072 |
| May 15, 2024 | 49.25 | 50.90 | 48.00 | 48.05 | 46.50 | 79,831,550 |
| May 14, 2024 | 49.60 | 51.00 | 47.85 | 48.90 | 47.32 | 111,574,092 |
| May 13, 2024 | 48.00 | 48.05 | 47.10 | 47.75 | 46.21 | 18,730,680 |
| May 10, 2024 | 48.00 | 48.15 | 47.10 | 47.80 | 46.25 | 31,210,745 |
| May 9, 2024 | 47.15 | 48.00 | 47.00 | 47.35 | 45.82 | 25,645,288 |
| May 8, 2024 | 47.15 | 47.50 | 46.75 | 47.15 | 45.63 | 14,082,878 |
| May 7, 2024 | 47.90 | 48.05 | 46.75 | 47.15 | 45.63 | 30,002,263 |
| May 6, 2024 | 46.15 | 47.50 | 46.10 | 47.50 | 45.96 | 49,568,481 |
| May 3, 2024 | 45.15 | 46.30 | 45.10 | 45.50 | 44.03 | 23,058,314 |
| May 2, 2024 | 45.00 | 45.05 | 44.30 | 44.65 | 43.21 | 25,475,982 |
| Apr 30, 2024 | 45.45 | 45.75 | 45.15 | 45.15 | 43.69 | 16,823,542 |
| Apr 29, 2024 | 45.00 | 46.00 | 45.00 | 45.70 | 44.22 | 25,930,761 |
| Apr 26, 2024 | 44.60 | 45.15 | 44.55 | 44.55 | 43.11 | 14,988,790 |
| Apr 25, 2024 | 44.35 | 44.65 | 43.90 | 44.40 | 42.96 | 15,000,979 |
| Apr 24, 2024 | 44.10 | 45.15 | 43.90 | 44.80 | 43.35 | 21,182,586 |
| Apr 23, 2024 | 44.10 | 44.30 | 43.45 | 43.50 | 42.09 | 16,561,378 |
| Apr 22, 2024 | 43.85 | 44.35 | 43.15 | 43.35 | 41.95 | 21,133,444 |
| Apr 19, 2024 | 44.75 | 44.75 | 42.35 | 43.80 | 42.38 | 58,489,751 |
| Apr 18, 2024 | 45.00 | 45.60 | 44.95 | 45.00 | 43.55 | 22,285,512 |
| Apr 17, 2024 | 45.65 | 45.90 | 45.05 | 45.05 | 43.59 | 42,109,500 |
| Apr 16, 2024 | 47.20 | 47.50 | 45.00 | 45.50 | 44.03 | 62,705,501 |
| Apr 15, 2024 | 47.75 | 48.30 | 47.20 | 47.55 | 46.01 | 53,783,292 |
| Apr 12, 2024 | 50.70 | 50.70 | 48.50 | 48.50 | 46.93 | 127,369,458 |
| Apr 11, 2024 | 47.60 | 51.00 | 47.00 | 51.00 | 49.35 | 120,442,922 |
| Apr 10, 2024 | 47.10 | 48.50 | 46.85 | 47.15 | 45.63 | 63,943,302 |
| Apr 9, 2024 | 46.20 | 46.90 | 46.20 | 46.80 | 45.29 | 19,770,969 |
| Apr 8, 2024 | 46.10 | 46.30 | 45.60 | 46.05 | 44.56 | 16,655,147 |
| Apr 3, 2024 | 46.30 | 46.60 | 45.90 | 46.10 | 44.61 | 19,490,716 |
| Apr 2, 2024 | 46.50 | 47.00 | 46.30 | 46.70 | 45.19 | 17,423,615 |
| Apr 1, 2024 | 47.05 | 47.35 | 46.30 | 46.30 | 44.80 | 22,738,573 |
| Mar 29, 2024 | 47.10 | 47.20 | 46.00 | 46.65 | 45.14 | 20,991,000 |
| Mar 28, 2024 | 46.60 | 46.95 | 46.40 | 46.65 | 45.14 | 24,633,402 |
| Mar 27, 2024 | 46.20 | 46.75 | 46.00 | 46.35 | 44.85 | 20,315,796 |
| Mar 26, 2024 | 46.85 | 46.85 | 45.20 | 45.90 | 44.42 | 38,555,794 |
| Mar 25, 2024 | 46.30 | 47.45 | 46.25 | 46.50 | 45.00 | 43,096,348 |
| Mar 22, 2024 | 46.25 | 48.50 | 45.80 | 45.95 | 44.46 | 108,824,419 |
| Mar 21, 2024 | 46.25 | 46.40 | 45.70 | 46.25 | 44.76 | 25,802,879 |
| Mar 20, 2024 | 45.35 | 46.20 | 45.30 | 45.90 | 44.42 | 34,343,685 |
| Mar 19, 2024 | 45.50 | 45.95 | 45.05 | 45.15 | 43.69 | 33,357,620 |
| Mar 18, 2024 | 45.90 | 45.90 | 45.05 | 45.85 | 44.37 | 30,986,096 |
| Mar 15, 2024 | 45.95 | 46.45 | 45.65 | 45.85 | 44.37 | 46,228,727 |
| Mar 14, 2024 | 46.75 | 46.75 | 45.70 | 45.90 | 44.42 | 23,753,123 |
| Mar 13, 2024 | 47.25 | 47.25 | 46.20 | 46.50 | 45.00 | 45,752,261 |
| Mar 12, 2024 | 45.00 | 47.30 | 44.80 | 47.05 | 45.53 | 62,592,829 |
| Mar 11, 2024 | 44.40 | 45.40 | 44.20 | 44.85 | 43.40 | 20,040,558 |
| Mar 8, 2024 | 45.40 | 45.85 | 44.50 | 44.50 | 43.06 | 29,190,007 |
| Mar 7, 2024 | 45.60 | 45.80 | 44.70 | 45.00 | 43.55 | 26,655,905 |
| Mar 6, 2024 | 45.60 | 45.85 | 45.25 | 45.35 | 43.88 | 19,703,121 |
| Mar 5, 2024 | 45.85 | 46.15 | 45.50 | 45.90 | 44.42 | 19,159,335 |
| Mar 4, 2024 | 46.90 | 47.80 | 45.80 | 45.85 | 44.37 | 73,014,106 |
| Mar 1, 2024 | 45.50 | 46.10 | 45.45 | 46.00 | 44.51 | 23,476,731 |
| Feb 29, 2024 | 45.50 | 45.75 | 44.85 | 45.15 | 43.69 | 63,142,450 |
| Feb 27, 2024 | 46.05 | 46.70 | 45.00 | 45.50 | 44.03 | 28,950,385 |
| Feb 26, 2024 | 45.80 | 46.30 | 45.50 | 45.80 | 44.32 | 19,680,828 |
| Feb 23, 2024 | 47.25 | 47.45 | 45.75 | 45.75 | 44.27 | 37,070,397 |
| Feb 22, 2024 | 47.70 | 48.35 | 46.85 | 46.85 | 45.34 | 39,978,183 |
| Feb 21, 2024 | 47.50 | 47.50 | 46.85 | 47.25 | 45.72 | 28,731,214 |
| Feb 20, 2024 | 47.20 | 47.80 | 46.85 | 47.40 | 45.87 | 38,424,023 |
| Feb 19, 2024 | 49.15 | 49.25 | 47.10 | 47.40 | 45.87 | 88,172,422 |
| Feb 16, 2024 | 46.50 | 49.75 | 46.40 | 48.65 | 47.08 | 133,060,748 |
| Feb 15, 2024 | 47.00 | 47.05 | 45.30 | 46.00 | 44.51 | 45,226,749 |
| Feb 5, 2024 | 45.85 | 46.55 | 45.50 | 46.30 | 44.80 | 20,598,370 |
| Feb 2, 2024 | 47.10 | 47.60 | 45.90 | 45.95 | 44.46 | 36,870,559 |
| Feb 1, 2024 | 46.20 | 46.70 | 45.90 | 46.65 | 45.14 | 23,521,515 |
| Jan 31, 2024 | 46.80 | 47.15 | 45.90 | 46.05 | 44.56 | 31,917,642 |
| Jan 30, 2024 | 46.85 | 47.25 | 46.15 | 47.15 | 45.63 | 32,382,708 |
| Jan 29, 2024 | 45.25 | 46.80 | 45.25 | 46.80 | 45.29 | 31,665,478 |
| Jan 26, 2024 | 46.80 | 47.20 | 45.35 | 45.70 | 44.22 | 66,015,464 |
| Jan 25, 2024 | 47.70 | 48.10 | 46.55 | 47.60 | 46.06 | 52,309,573 |
| Jan 24, 2024 | 47.40 | 48.60 | 47.15 | 47.35 | 45.82 | 79,536,036 |
| Jan 23, 2024 | 46.80 | 47.40 | 46.05 | 47.20 | 45.67 | 43,389,922 |
| Jan 22, 2024 | 46.50 | 47.80 | 46.35 | 46.75 | 45.24 | 80,964,040 |
| Jan 19, 2024 | 45.80 | 46.00 | 45.00 | 45.95 | 44.46 | 53,772,738 |
| Jan 18, 2024 | 45.20 | 46.30 | 44.95 | 45.00 | 43.55 | 50,306,629 |
| Jan 17, 2024 | 45.40 | 45.95 | 44.60 | 44.75 | 43.30 | 60,417,344 |
Related Tickers
2356.TW Inventec Corporation
49.40
+0.41%
2324.TW Compal Electronics, Inc.
36.30
0.00%
3231.TW Wistron Corporation
105.00
+0.48%
3706.TW MiTAC Holdings Corporation
66.00
+0.30%
2382.TW Quanta Computer Inc.
260.50
+0.19%
2312.TW Kinpo Electronics, Inc.
24.65
+0.61%
2301.TW Lite-On Technology Corporation
107.00
-0.47%
4938.TW Pegatron Corporation
93.80
+0.21%
2352.TW Qisda Corporation
33.40
+0.15%
2357.TW ASUSTeK Computer Inc.
600.00
0.00%