At close: 1:30:12 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 | 152.00 | 155.00 | 151.00 | 151.00 | 151.00 | 5,010,188 |
| Jan 9, 2025 | 162.00 | 163.00 | 151.50 | 152.50 | 152.50 | 11,213,584 |
| Jan 8, 2025 | 164.00 | 166.00 | 160.00 | 161.50 | 161.50 | 10,230,992 |
| Jan 7, 2025 | 162.50 | 171.00 | 160.00 | 164.00 | 164.00 | 23,731,467 |
| Jan 6, 2025 | 164.00 | 164.50 | 157.50 | 160.50 | 160.50 | 8,433,452 |
| Jan 3, 2025 | 165.00 | 166.50 | 159.00 | 160.50 | 160.50 | 8,992,435 |
| Jan 2, 2025 | 169.50 | 170.00 | 160.50 | 164.50 | 164.50 | 9,915,549 |
| Dec 31, 2024 | 162.50 | 169.00 | 162.00 | 168.00 | 168.00 | 9,641,314 |
| Dec 30, 2024 | 165.00 | 167.00 | 163.50 | 163.50 | 163.50 | 6,523,731 |
| Dec 27, 2024 | 169.00 | 173.00 | 161.50 | 165.00 | 165.00 | 18,824,632 |
| Dec 26, 2024 | 179.00 | 180.00 | 168.00 | 168.00 | 168.00 | 22,142,283 |
| Dec 25, 2024 | 170.50 | 180.00 | 167.00 | 178.50 | 178.50 | 43,636,388 |
| Dec 24, 2024 | 168.50 | 172.00 | 163.00 | 169.00 | 169.00 | 24,508,486 |
| Dec 23, 2024 | 164.00 | 169.00 | 163.00 | 168.50 | 168.50 | 20,445,869 |
| Dec 20, 2024 | 164.00 | 172.50 | 162.00 | 162.00 | 162.00 | 37,270,999 |
| Dec 19, 2024 | 158.00 | 165.50 | 157.00 | 164.50 | 164.50 | 31,133,758 |
| Dec 18, 2024 | 161.00 | 163.00 | 156.00 | 160.50 | 160.50 | 30,683,294 |
| Dec 17, 2024 | 151.00 | 163.00 | 150.50 | 163.00 | 163.00 | 41,440,241 |
| Dec 16, 2024 | 153.50 | 157.50 | 148.50 | 148.50 | 148.50 | 14,234,939 |
| Dec 13, 2024 | 154.00 | 158.00 | 151.00 | 151.50 | 151.50 | 16,746,777 |
| Dec 12, 2024 | 146.00 | 156.00 | 146.00 | 154.00 | 154.00 | 24,372,827 |
| Dec 11, 2024 | 138.00 | 151.00 | 136.50 | 147.00 | 147.00 | 10,397,397 |
| Dec 10, 2024 | 138.00 | 142.50 | 136.00 | 137.50 | 137.50 | 3,444,639 |
| Dec 9, 2024 | 139.00 | 139.00 | 136.00 | 136.00 | 136.00 | 1,023,468 |
| Dec 6, 2024 | 142.00 | 144.50 | 137.00 | 138.50 | 138.50 | 3,749,122 |
| Dec 5, 2024 | 141.50 | 142.00 | 139.00 | 141.00 | 141.00 | 1,679,751 |
| Dec 4, 2024 | 139.00 | 141.50 | 138.50 | 140.50 | 140.50 | 2,822,853 |
| Dec 3, 2024 | 140.00 | 141.00 | 137.50 | 138.00 | 138.00 | 2,419,943 |
| Dec 2, 2024 | 140.00 | 142.00 | 136.00 | 137.50 | 137.50 | 4,106,346 |
| Nov 29, 2024 | 132.50 | 142.00 | 131.50 | 142.00 | 142.00 | 3,575,146 |
| Nov 28, 2024 | 135.50 | 135.50 | 131.00 | 132.00 | 132.00 | 2,188,959 |
| Nov 27, 2024 | 141.00 | 141.50 | 134.50 | 136.00 | 136.00 | 4,869,418 |
| Nov 26, 2024 | 135.50 | 144.50 | 135.50 | 139.00 | 139.00 | 13,020,055 |
| Nov 25, 2024 | 135.50 | 137.50 | 134.00 | 135.00 | 135.00 | 2,438,880 |
| Nov 22, 2024 | 136.00 | 137.50 | 134.00 | 134.00 | 134.00 | 1,908,599 |
| Nov 21, 2024 | 131.00 | 134.50 | 130.50 | 134.50 | 134.50 | 1,353,545 |
| Nov 20, 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | 1,624,224 |
| Nov 19, 2024 | 132.00 | 135.00 | 131.00 | 135.00 | 135.00 | 1,617,971 |
| Nov 18, 2024 | 138.50 | 138.50 | 130.00 | 131.00 | 131.00 | 3,165,861 |
| Nov 15, 2024 | 136.00 | 141.00 | 135.50 | 139.00 | 139.00 | 2,974,523 |
| Nov 14, 2024 | 138.50 | 139.50 | 136.00 | 136.00 | 136.00 | 2,131,987 |
| Nov 13, 2024 | 141.50 | 143.00 | 138.50 | 138.50 | 138.50 | 2,134,020 |
| Nov 12, 2024 | 141.50 | 144.00 | 136.00 | 144.00 | 144.00 | 4,197,257 |
| Nov 11, 2024 | 144.50 | 145.50 | 141.50 | 143.50 | 143.50 | 1,218,638 |
| Nov 8, 2024 | 149.00 | 149.00 | 144.50 | 144.50 | 144.50 | 2,140,191 |
| Nov 7, 2024 | 145.50 | 149.00 | 145.50 | 149.00 | 149.00 | 2,835,540 |
| Nov 6, 2024 | 147.00 | 147.50 | 144.50 | 145.50 | 145.50 | 2,351,219 |
| Nov 5, 2024 | 140.00 | 149.00 | 140.00 | 145.50 | 145.50 | 8,556,001 |
| Nov 4, 2024 | 143.00 | 143.00 | 139.50 | 139.50 | 139.50 | 1,309,143 |
| Nov 1, 2024 | 138.00 | 144.00 | 136.00 | 144.00 | 144.00 | 1,379,430 |
| Oct 30, 2024 | 139.50 | 141.00 | 139.00 | 140.50 | 140.50 | 1,161,920 |
| Oct 29, 2024 | 140.50 | 143.50 | 140.00 | 140.00 | 140.00 | 1,842,691 |
| Oct 28, 2024 | 143.00 | 143.50 | 140.00 | 141.50 | 141.50 | 1,851,606 |
| Oct 25, 2024 | 145.00 | 146.00 | 143.00 | 143.00 | 143.00 | 1,552,066 |
| Oct 24, 2024 | 148.00 | 153.00 | 144.00 | 145.00 | 145.00 | 6,070,565 |
| Oct 23, 2024 | 148.50 | 150.50 | 147.50 | 147.50 | 147.50 | 2,672,515 |
| Oct 22, 2024 | 151.00 | 152.50 | 148.00 | 148.50 | 148.50 | 2,931,650 |
| Oct 21, 2024 | 155.50 | 156.00 | 150.00 | 150.50 | 150.50 | 8,904,796 |
| Oct 18, 2024 | 149.50 | 153.00 | 145.50 | 153.00 | 153.00 | 9,327,516 |
| Oct 17, 2024 | 147.00 | 150.00 | 144.00 | 147.50 | 147.50 | 10,568,750 |
| Oct 16, 2024 | 140.50 | 151.00 | 139.50 | 147.00 | 147.00 | 14,225,552 |
| Oct 15, 2024 | 141.00 | 143.00 | 140.00 | 140.50 | 140.50 | 2,910,441 |
| Oct 14, 2024 | 137.50 | 142.00 | 134.50 | 140.50 | 140.50 | 4,075,739 |
| Oct 11, 2024 | 141.50 | 142.00 | 136.00 | 136.00 | 136.00 | 3,313,920 |
| Oct 9, 2024 | 144.50 | 145.50 | 140.50 | 141.00 | 141.00 | 2,686,058 |
| Oct 8, 2024 | 144.50 | 144.50 | 141.50 | 142.00 | 142.00 | 1,686,015 |
| Oct 7, 2024 | 145.00 | 146.50 | 143.50 | 144.50 | 144.50 | 2,395,568 |
| Oct 4, 2024 | 147.00 | 148.00 | 144.00 | 144.00 | 144.00 | 2,690,471 |
| Oct 1, 2024 | 150.00 | 151.50 | 146.50 | 147.00 | 147.00 | 4,057,067 |
| Sep 30, 2024 | 152.00 | 153.50 | 150.00 | 150.00 | 150.00 | 3,428,756 |
| Sep 27, 2024 | 152.50 | 165.50 | 152.00 | 152.00 | 152.00 | 14,841,753 |
| Sep 26, 2024 | 156.00 | 157.00 | 151.50 | 153.00 | 153.00 | 4,300,916 |
| Sep 25, 2024 | 153.00 | 157.00 | 152.00 | 155.00 | 155.00 | 7,743,867 |
| Sep 24, 2024 | 152.50 | 153.00 | 150.00 | 150.00 | 150.00 | 2,181,443 |
| Sep 23, 2024 | 154.00 | 154.00 | 151.00 | 151.50 | 151.50 | 2,117,369 |
| Sep 20, 2024 | 156.50 | 157.50 | 152.00 | 153.50 | 153.50 | 5,985,166 |
| Sep 19, 2024 | 151.50 | 154.50 | 151.00 | 154.00 | 154.00 | 3,972,886 |
| Sep 18, 2024 | 154.50 | 155.00 | 151.00 | 151.00 | 151.00 | 3,637,000 |
| Sep 16, 2024 | 151.50 | 156.00 | 151.00 | 154.00 | 154.00 | 10,047,411 |
| Sep 13, 2024 | 148.50 | 149.50 | 145.00 | 149.00 | 149.00 | 3,369,616 |
| Sep 12, 2024 | 148.50 | 151.00 | 146.50 | 148.00 | 148.00 | 5,665,442 |
| Sep 11, 2024 | 146.50 | 147.50 | 143.50 | 144.50 | 144.50 | 4,549,311 |
| Sep 10, 2024 | 152.50 | 153.50 | 140.50 | 146.50 | 146.50 | 8,642,664 |
| Sep 9, 2024 | 145.00 | 152.00 | 144.50 | 152.00 | 152.00 | 5,533,710 |
| Sep 6, 2024 | 148.00 | 150.00 | 146.00 | 149.50 | 149.50 | 6,604,866 |
| Sep 5, 2024 | 153.00 | 156.50 | 146.00 | 148.00 | 148.00 | 13,655,368 |
| Sep 4, 2024 | 150.50 | 154.00 | 145.00 | 152.00 | 152.00 | 13,302,724 |
| Sep 3, 2024 | 156.50 | 164.50 | 156.50 | 158.00 | 158.00 | 18,639,208 |
| Sep 2, 2024 | 159.00 | 160.50 | 157.00 | 157.00 | 157.00 | 4,650,346 |
| Aug 30, 2024 | 163.50 | 164.50 | 158.00 | 158.50 | 158.50 | 9,462,824 |
| Aug 29, 2024 | 159.50 | 164.00 | 159.00 | 163.00 | 163.00 | 6,922,710 |
| Aug 28, 2024 | 165.00 | 167.00 | 162.00 | 162.50 | 162.50 | 11,463,793 |
| Aug 27, 2024 | 155.50 | 169.00 | 155.00 | 166.00 | 166.00 | 22,713,923 |
| Aug 26, 2024 | 163.50 | 164.00 | 157.50 | 157.50 | 157.50 | 8,655,553 |
| Aug 23, 2024 | 158.00 | 164.50 | 157.00 | 162.50 | 162.50 | 10,114,104 |
| Aug 22, 2024 | 162.50 | 163.00 | 158.00 | 161.50 | 161.50 | 15,335,850 |
| Aug 21, 2024 | 164.00 | 165.50 | 160.00 | 160.00 | 160.00 | 14,940,138 |
| Aug 20, 2024 | 172.00 | 173.00 | 166.00 | 166.50 | 166.50 | 26,813,703 |
| Aug 19, 2024 | 177.50 | 181.50 | 166.50 | 169.00 | 169.00 | 58,995,635 |
| Aug 16, 2024 | 167.50 | 179.00 | 164.50 | 172.50 | 172.50 | 65,317,012 |
| Aug 15, 2024 | 163.50 | 164.00 | 155.00 | 163.50 | 163.50 | 24,119,155 |
| Aug 14, 2024 | 165.00 | 170.50 | 159.50 | 160.50 | 160.50 | 35,856,680 |
| Aug 13, 2024 | 162.00 | 166.50 | 157.00 | 159.50 | 159.50 | 38,304,207 |
| Aug 12, 2024 | 169.50 | 170.00 | 156.50 | 159.00 | 159.00 | 43,561,382 |
| Aug 9, 2024 | 158.50 | 167.00 | 158.00 | 167.00 | 167.00 | 23,890,327 |
| Aug 8, 2024 | 147.50 | 158.00 | 144.00 | 152.00 | 152.00 | 45,836,170 |
| Aug 7, 2024 | 140.00 | 151.50 | 139.00 | 151.50 | 151.50 | 24,667,312 |
| Aug 6, 2024 | 151.00 | 154.00 | 131.00 | 138.00 | 138.00 | 37,612,561 |
| Aug 5, 2024 | 155.00 | 155.50 | 144.00 | 144.00 | 144.00 | 29,556,157 |
| Aug 2, 2024 | 148.00 | 163.50 | 146.00 | 159.50 | 159.50 | 45,325,199 |
| Aug 1, 2024 | 150.50 | 158.00 | 149.00 | 158.00 | 158.00 | 19,381,635 |
| Jul 31, 2024 | 147.50 | 149.00 | 142.50 | 144.00 | 144.00 | 8,791,770 |
| Jul 30, 2024 | 147.00 | 151.50 | 141.00 | 149.00 | 149.00 | 15,835,652 |
| Jul 29, 2024 | 165.00 | 166.00 | 147.00 | 149.50 | 149.50 | 13,050,507 |
| Jul 26, 2024 | 157.00 | 163.00 | 155.00 | 163.00 | 163.00 | 8,670,471 |
| Jul 23, 2024 | 168.00 | 173.50 | 160.00 | 163.00 | 163.00 | 30,344,123 |
| Jul 22, 2024 | 157.50 | 172.50 | 154.50 | 163.50 | 163.50 | 34,099,338 |
| Jul 19, 2024 | 161.00 | 162.50 | 157.00 | 157.00 | 157.00 | 4,565,017 |
| Jul 18, 2024 | 161.00 | 165.00 | 159.00 | 161.00 | 161.00 | 6,915,270 |
| Jul 17, 2024 | 170.00 | 173.50 | 165.00 | 165.00 | 165.00 | 15,581,425 |
| Jul 16, 2024 | 166.50 | 170.00 | 162.00 | 170.00 | 170.00 | 8,940,018 |
| Jul 15, 2024 | 165.00 | 166.50 | 161.00 | 166.50 | 166.50 | 5,082,104 |
| Jul 12, 2024 | 162.50 | 167.00 | 159.50 | 164.00 | 164.00 | 7,443,101 |
| Jul 11, 2024 | 167.00 | 171.00 | 163.00 | 163.00 | 163.00 | 7,156,119 |
| Jul 10, 2024 | 1.70 Dividend | |||||
| Jul 10, 2024 | 162.50 | 176.00 | 161.50 | 166.50 | 166.50 | 14,963,283 |
| Jul 9, 2024 | 166.50 | 169.50 | 161.00 | 163.00 | 161.30 | 6,742,488 |
| Jul 8, 2024 | 178.00 | 180.00 | 165.00 | 165.00 | 163.28 | 12,863,678 |
| Jul 5, 2024 | 178.50 | 182.00 | 175.00 | 175.50 | 173.67 | 14,650,302 |
| Jul 4, 2024 | 178.00 | 187.50 | 172.00 | 175.00 | 173.17 | 47,715,655 |
| Jul 3, 2024 | 171.50 | 177.00 | 169.50 | 172.00 | 170.21 | 36,110,847 |
| Jul 2, 2024 | 169.00 | 175.00 | 162.00 | 168.50 | 166.74 | 24,305,034 |
| Jul 1, 2024 | 174.50 | 178.00 | 166.00 | 167.00 | 165.26 | 55,485,882 |
| Jun 28, 2024 | 153.00 | 166.00 | 151.50 | 166.00 | 164.27 | 13,292,308 |
| Jun 27, 2024 | 155.00 | 156.00 | 151.00 | 151.00 | 149.43 | 6,868,865 |
| Jun 26, 2024 | 159.00 | 162.00 | 155.50 | 155.50 | 153.88 | 8,821,375 |
| Jun 25, 2024 | 158.00 | 159.00 | 152.50 | 158.50 | 156.85 | 7,825,691 |
| Jun 24, 2024 | 159.50 | 160.50 | 156.00 | 157.00 | 155.36 | 7,481,932 |
| Jun 21, 2024 | 160.00 | 164.50 | 157.00 | 159.50 | 157.84 | 9,535,432 |
| Jun 20, 2024 | 157.00 | 163.00 | 155.00 | 163.00 | 161.30 | 14,364,739 |
| Jun 19, 2024 | 166.00 | 168.50 | 153.50 | 157.00 | 155.36 | 23,655,753 |
| Jun 18, 2024 | 169.00 | 173.00 | 165.00 | 165.50 | 163.77 | 16,596,451 |
| Jun 17, 2024 | 171.00 | 173.00 | 163.50 | 168.00 | 166.25 | 22,733,862 |
| Jun 14, 2024 | 167.50 | 176.00 | 165.00 | 169.50 | 167.73 | 25,927,683 |
| Jun 13, 2024 | 180.00 | 184.50 | 163.00 | 168.00 | 166.25 | 53,330,922 |
| Jun 12, 2024 | 155.00 | 171.50 | 148.00 | 171.50 | 169.71 | 7,010,374 |
| Jun 11, 2024 | 157.00 | 163.00 | 150.00 | 156.00 | 154.37 | 7,626,948 |
| Jun 7, 2024 | 167.50 | 171.50 | 166.00 | 166.50 | 164.76 | 2,696,648 |
| Jun 6, 2024 | 168.50 | 172.00 | 165.00 | 170.00 | 168.23 | 3,923,659 |
| Jun 5, 2024 | 164.50 | 168.00 | 153.00 | 164.00 | 162.29 | 7,015,275 |
| Jun 4, 2024 | 180.50 | 180.50 | 166.00 | 166.00 | 164.27 | 7,109,365 |
| Jun 3, 2024 | 184.50 | 184.50 | 178.00 | 180.00 | 178.12 | 5,300,074 |
| May 31, 2024 | 178.50 | 179.00 | 173.50 | 175.00 | 173.17 | 3,738,801 |
| May 30, 2024 | 177.00 | 183.50 | 173.00 | 175.50 | 173.67 | 7,800,195 |
| May 29, 2024 | 176.50 | 178.00 | 173.00 | 176.50 | 174.66 | 5,527,515 |
| May 28, 2024 | 178.50 | 179.00 | 169.50 | 175.00 | 173.17 | 5,778,385 |
| May 27, 2024 | 176.50 | 181.00 | 173.50 | 175.50 | 173.67 | 9,788,033 |
| May 24, 2024 | 166.00 | 176.00 | 166.00 | 171.50 | 169.71 | 77,380,290 |
| May 23, 2024 | 173.00 | 182.00 | 157.50 | 163.00 | 161.30 | 145,635,735 |
| May 22, 2024 | 159.50 | 166.50 | 155.00 | 166.50 | 164.76 | 84,691,279 |
| May 21, 2024 | 139.50 | 151.50 | 138.00 | 151.50 | 149.92 | 74,426,976 |
| May 20, 2024 | 140.00 | 144.50 | 135.00 | 138.00 | 136.56 | 105,319,165 |
| May 17, 2024 | 121.00 | 132.00 | 119.00 | 132.00 | 130.62 | 59,421,614 |
| May 16, 2024 | 130.00 | 134.50 | 118.00 | 120.00 | 118.75 | 94,982,337 |
| May 15, 2024 | 120.00 | 125.50 | 120.00 | 125.50 | 124.19 | 23,333,096 |
| May 14, 2024 | 104.00 | 114.50 | 101.00 | 114.50 | 113.31 | 37,880,500 |
| May 13, 2024 | 104.00 | 106.00 | 99.90 | 104.50 | 103.41 | 15,807,572 |
| May 10, 2024 | 106.00 | 111.50 | 102.50 | 106.00 | 104.89 | 31,062,516 |
| May 9, 2024 | 102.00 | 108.00 | 101.50 | 105.00 | 103.90 | 28,949,368 |
| May 8, 2024 | 110.50 | 111.50 | 101.00 | 101.50 | 100.44 | 52,129,336 |
| May 7, 2024 | 94.20 | 101.50 | 92.70 | 101.50 | 100.44 | 9,352,651 |
| May 6, 2024 | 91.40 | 93.50 | 90.10 | 92.30 | 91.34 | 12,249,758 |
| May 3, 2024 | 100.50 | 100.50 | 90.00 | 91.70 | 90.74 | 21,686,483 |
| May 2, 2024 | 100.50 | 103.00 | 96.70 | 98.00 | 96.98 | 15,252,016 |
| Apr 30, 2024 | 98.30 | 104.00 | 95.00 | 102.00 | 100.94 | 23,025,575 |
| Apr 29, 2024 | 108.50 | 108.50 | 98.30 | 98.50 | 97.47 | 31,227,285 |
| Apr 26, 2024 | 114.00 | 119.00 | 104.00 | 105.50 | 104.40 | 72,324,443 |
| Apr 25, 2024 | 105.00 | 109.00 | 104.00 | 109.00 | 107.86 | 23,290,336 |
| Apr 24, 2024 | 99.30 | 99.30 | 99.30 | 99.30 | 98.26 | 2,161,370 |
| Apr 23, 2024 | 86.30 | 90.30 | 85.60 | 90.30 | 89.36 | 8,328,733 |
| Apr 22, 2024 | 92.80 | 93.50 | 82.10 | 82.10 | 81.24 | 4,674,940 |
| Apr 19, 2024 | 98.00 | 99.00 | 89.10 | 91.20 | 90.25 | 3,158,835 |
| Apr 18, 2024 | 95.00 | 99.90 | 95.00 | 99.00 | 97.97 | 1,622,296 |
| Apr 17, 2024 | 94.80 | 97.00 | 94.00 | 96.60 | 95.59 | 1,865,106 |
| Apr 16, 2024 | 96.10 | 96.10 | 89.20 | 92.00 | 91.04 | 4,842,169 |
| Apr 15, 2024 | 100.00 | 102.50 | 98.80 | 98.80 | 97.77 | 2,707,612 |
| Apr 12, 2024 | 110.00 | 116.00 | 102.00 | 103.50 | 102.42 | 4,572,139 |
| Apr 11, 2024 | 100.00 | 105.50 | 98.60 | 105.50 | 104.40 | 2,995,960 |
| Apr 10, 2024 | 100.00 | 101.00 | 96.60 | 100.50 | 99.45 | 2,813,651 |
| Apr 9, 2024 | 105.50 | 105.50 | 96.90 | 99.00 | 97.97 | 5,702,503 |
| Apr 8, 2024 | 98.00 | 105.50 | 98.00 | 105.50 | 104.40 | 10,353,940 |
| Apr 3, 2024 | 88.00 | 96.30 | 88.00 | 96.30 | 95.30 | 10,424,752 |
| Apr 2, 2024 | 87.60 | 87.60 | 87.60 | 87.60 | 86.69 | 2,312,968 |
| Apr 1, 2024 | 76.40 | 79.70 | 76.40 | 79.70 | 78.87 | 3,062,463 |
| Mar 29, 2024 | 72.80 | 72.80 | 71.00 | 72.20 | 71.45 | 3,106,000 |
| Mar 28, 2024 | 74.00 | 74.40 | 70.50 | 73.10 | 72.34 | 5,581,320 |
| Mar 27, 2024 | 70.50 | 73.00 | 69.20 | 72.80 | 72.04 | 11,357,549 |
| Mar 26, 2024 | 69.90 | 72.00 | 66.70 | 69.70 | 68.97 | 73,042,969 |
| Mar 25, 2024 | 65.50 | 65.50 | 62.00 | 65.50 | 64.82 | 17,577,630 |
| Mar 22, 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 58.98 | 3,823,974 |
| Mar 21, 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 53.63 | 4,640,625 |
| Mar 20, 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 48.84 | 7,219,132 |
| Mar 19, 2024 | 41.00 | 45.10 | 41.00 | 44.90 | 44.43 | 26,292,759 |
| Mar 18, 2024 | 40.20 | 41.30 | 39.85 | 41.05 | 40.62 | 3,277,660 |
| Mar 15, 2024 | 40.35 | 40.40 | 39.55 | 39.85 | 39.43 | 1,738,249 |
| Mar 14, 2024 | 41.20 | 41.20 | 40.20 | 40.40 | 39.98 | 3,290,150 |
| Mar 13, 2024 | 41.75 | 42.10 | 40.10 | 41.40 | 40.97 | 9,366,406 |
| Mar 12, 2024 | 39.40 | 41.85 | 39.35 | 41.20 | 40.77 | 15,953,500 |
| Mar 11, 2024 | 38.55 | 41.15 | 38.30 | 40.25 | 39.83 | 6,059,661 |
| Mar 8, 2024 | 39.30 | 39.35 | 37.60 | 38.40 | 38.00 | 3,114,207 |
| Mar 7, 2024 | 40.20 | 40.40 | 38.95 | 39.35 | 38.94 | 6,580,435 |
| Mar 6, 2024 | 39.60 | 39.60 | 38.75 | 38.80 | 38.40 | 1,820,936 |
| Mar 5, 2024 | 40.60 | 40.65 | 39.20 | 39.45 | 39.04 | 2,156,105 |
| Mar 4, 2024 | 40.05 | 40.30 | 39.60 | 40.10 | 39.68 | 2,534,642 |
| Mar 1, 2024 | 39.90 | 39.95 | 39.40 | 39.75 | 39.34 | 1,945,321 |
| Feb 29, 2024 | 39.45 | 39.90 | 39.15 | 39.65 | 39.24 | 2,398,836 |
| Feb 27, 2024 | 39.65 | 40.45 | 39.00 | 39.40 | 38.99 | 8,601,714 |
| Feb 26, 2024 | 37.15 | 39.20 | 37.15 | 39.15 | 38.74 | 3,725,866 |
| Feb 23, 2024 | 37.40 | 37.40 | 36.95 | 36.95 | 36.56 | 1,188,008 |
| Feb 22, 2024 | 37.60 | 37.60 | 37.10 | 37.15 | 36.76 | 982,001 |
| Feb 21, 2024 | 37.00 | 37.45 | 36.90 | 37.25 | 36.86 | 890,255 |
| Feb 20, 2024 | 37.05 | 37.15 | 36.70 | 37.00 | 36.61 | 1,089,500 |
| Feb 19, 2024 | 36.90 | 37.25 | 36.75 | 37.00 | 36.61 | 1,334,614 |
| Feb 16, 2024 | 36.10 | 36.95 | 36.00 | 36.75 | 36.37 | 2,251,603 |
| Feb 15, 2024 | 37.50 | 37.50 | 35.20 | 36.00 | 35.62 | 4,804,317 |
| Feb 5, 2024 | 39.40 | 39.60 | 39.05 | 39.05 | 38.64 | 1,104,783 |
| Feb 2, 2024 | 39.65 | 39.90 | 39.40 | 39.40 | 38.99 | 821,068 |
| Feb 1, 2024 | 39.80 | 39.80 | 39.30 | 39.35 | 38.94 | 873,010 |
| Jan 31, 2024 | 40.10 | 40.10 | 39.55 | 39.60 | 39.19 | 980,877 |
| Jan 30, 2024 | 39.95 | 40.00 | 39.35 | 39.85 | 39.43 | 1,052,239 |
| Jan 29, 2024 | 40.05 | 40.15 | 39.50 | 39.55 | 39.14 | 1,524,508 |
| Jan 26, 2024 | 40.70 | 41.10 | 39.85 | 39.85 | 39.43 | 1,748,641 |
| Jan 25, 2024 | 41.30 | 41.40 | 40.45 | 40.45 | 40.03 | 2,246,503 |
| Jan 24, 2024 | 41.30 | 41.40 | 40.80 | 40.80 | 40.37 | 2,590,858 |
| Jan 23, 2024 | 40.50 | 41.45 | 40.50 | 41.10 | 40.67 | 3,873,134 |
| Jan 22, 2024 | 40.40 | 41.70 | 40.35 | 40.65 | 40.23 | 9,012,943 |
| Jan 19, 2024 | 39.50 | 39.85 | 39.35 | 39.80 | 39.38 | 1,741,062 |
| Jan 18, 2024 | 39.90 | 40.10 | 38.70 | 38.95 | 38.54 | 2,212,588 |
| Jan 17, 2024 | 40.15 | 40.25 | 39.30 | 39.60 | 39.19 | 2,307,655 |
| Jan 16, 2024 | 39.90 | 40.55 | 39.55 | 39.90 | 39.48 | 2,533,072 |
| Jan 15, 2024 | 39.50 | 40.15 | 39.20 | 40.15 | 39.73 | 2,920,152 |
| Jan 12, 2024 | 39.45 | 39.75 | 39.15 | 39.15 | 38.74 | 1,969,572 |
| Jan 11, 2024 | 38.90 | 39.60 | 38.85 | 39.40 | 38.99 | 2,439,171 |
| Jan 10, 2024 | 38.75 | 39.95 | 38.60 | 38.80 | 38.40 | 3,843,350 |
Related Tickers
3019.TW Asia Optical Co., Inc.
156.50
+0.64%
2374.TW Ability Enterprise Co., Ltd.
58.50
-0.17%
3645.TW Taimide Tech. Inc.
64.40
-3.01%
3037.TW Unimicron Technology Corp.
145.00
-0.34%
6191.TW Global Brands Manufacture Ltd.
67.30
+1.05%
6442.TW EZconn Corporation
606.00
+3.59%
2368.TW Gold Circuit Electronics Ltd.
226.00
-2.38%
3017.TW Asia Vital Components Co., Ltd.
549.00
-4.36%
2317.TW Hon Hai Precision Industry Co., Ltd.
181.50
-0.82%
2313.TW Compeq Manufacturing Co., Ltd.
69.00
+1.92%