51.00
+0.70
+(1.39%)
At close: January 17 at 1:30:07 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 | 50.50 | 51.50 | 50.50 | 51.00 | 51.00 | 715,158 |
| Jan 16, 2025 | 50.50 | 50.90 | 49.85 | 50.30 | 50.30 | 1,283,500 |
| Jan 15, 2025 | 49.65 | 51.90 | 49.05 | 49.95 | 49.95 | 1,452,100 |
| Jan 14, 2025 | 48.35 | 49.50 | 48.35 | 49.45 | 49.45 | 1,357,069 |
| Jan 13, 2025 | 49.85 | 49.85 | 47.80 | 48.05 | 48.05 | 2,332,121 |
| Jan 10, 2025 | 49.85 | 50.70 | 49.15 | 49.90 | 49.90 | 1,131,110 |
| Jan 9, 2025 | 51.30 | 51.40 | 49.80 | 49.80 | 49.80 | 1,269,061 |
| Jan 8, 2025 | 51.60 | 51.70 | 50.40 | 51.60 | 51.60 | 1,302,271 |
| Jan 7, 2025 | 52.10 | 52.10 | 51.20 | 51.40 | 51.40 | 483,711 |
| Jan 6, 2025 | 51.50 | 52.40 | 51.40 | 52.10 | 52.10 | 830,410 |
| Jan 3, 2025 | 52.00 | 52.10 | 51.00 | 51.00 | 51.00 | 509,862 |
| Jan 2, 2025 | 52.00 | 52.80 | 51.10 | 51.50 | 51.50 | 681,345 |
| Dec 31, 2024 | 51.80 | 52.20 | 51.30 | 51.70 | 51.70 | 561,020 |
| Dec 30, 2024 | 52.80 | 52.90 | 51.70 | 51.70 | 51.70 | 611,370 |
| Dec 27, 2024 | 53.20 | 53.30 | 52.80 | 53.00 | 53.00 | 612,897 |
| Dec 26, 2024 | 53.40 | 53.60 | 52.80 | 52.80 | 52.80 | 600,420 |
| Dec 25, 2024 | 53.50 | 53.60 | 52.60 | 53.10 | 53.10 | 595,100 |
| Dec 24, 2024 | 53.50 | 54.30 | 52.60 | 52.80 | 52.80 | 957,974 |
| Dec 23, 2024 | 52.10 | 53.20 | 52.10 | 53.00 | 53.00 | 660,146 |
| Dec 20, 2024 | 51.40 | 52.30 | 51.40 | 51.60 | 51.60 | 707,544 |
| Dec 19, 2024 | 51.50 | 52.00 | 50.60 | 51.70 | 51.70 | 815,235 |
| Dec 18, 2024 | 52.00 | 52.60 | 51.40 | 52.30 | 52.30 | 795,350 |
| Dec 17, 2024 | 52.10 | 52.40 | 51.80 | 52.20 | 52.20 | 742,310 |
| Dec 16, 2024 | 53.40 | 53.40 | 51.60 | 51.90 | 51.90 | 1,580,539 |
| Dec 13, 2024 | 54.80 | 55.00 | 52.60 | 53.00 | 53.00 | 2,363,167 |
| Dec 12, 2024 | 56.50 | 56.50 | 54.80 | 55.00 | 55.00 | 1,407,396 |
| Dec 11, 2024 | 55.80 | 57.30 | 54.80 | 55.60 | 55.60 | 2,009,794 |
| Dec 10, 2024 | 57.00 | 59.90 | 55.70 | 55.70 | 55.70 | 6,697,409 |
| Dec 9, 2024 | 57.30 | 57.30 | 55.50 | 55.50 | 55.50 | 1,383,636 |
| Dec 6, 2024 | 57.30 | 58.20 | 56.80 | 56.90 | 56.90 | 1,531,566 |
| Dec 5, 2024 | 57.20 | 57.60 | 56.60 | 56.90 | 56.90 | 726,691 |
| Dec 4, 2024 | 57.00 | 57.10 | 56.50 | 56.90 | 56.90 | 864,898 |
| Dec 3, 2024 | 56.10 | 57.20 | 56.10 | 56.60 | 56.60 | 927,343 |
| Dec 2, 2024 | 56.50 | 57.10 | 55.70 | 55.80 | 55.80 | 976,587 |
| Nov 29, 2024 | 55.20 | 56.80 | 54.40 | 56.50 | 56.50 | 1,109,589 |
| Nov 28, 2024 | 56.60 | 56.60 | 54.20 | 55.20 | 55.20 | 1,478,566 |
| Nov 27, 2024 | 58.30 | 58.30 | 56.10 | 56.10 | 56.10 | 1,901,601 |
| Nov 26, 2024 | 57.90 | 60.30 | 57.00 | 57.80 | 57.80 | 4,741,358 |
| Nov 25, 2024 | 57.20 | 58.20 | 56.60 | 58.10 | 58.10 | 1,984,273 |
| Nov 22, 2024 | 55.80 | 58.00 | 55.70 | 56.50 | 56.50 | 3,350,687 |
| Nov 21, 2024 | 54.80 | 55.40 | 54.50 | 55.40 | 55.40 | 843,773 |
| Nov 20, 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | 931,058 |
| Nov 19, 2024 | 54.30 | 55.30 | 54.20 | 54.70 | 54.70 | 1,098,036 |
| Nov 18, 2024 | 54.80 | 55.70 | 54.00 | 54.20 | 54.20 | 1,316,070 |
| Nov 15, 2024 | 54.50 | 55.00 | 54.00 | 54.90 | 54.90 | 1,167,990 |
| Nov 14, 2024 | 55.40 | 56.00 | 54.00 | 54.10 | 54.10 | 2,346,901 |
| Nov 13, 2024 | 54.70 | 55.60 | 54.40 | 55.10 | 55.10 | 1,216,636 |
| Nov 12, 2024 | 56.20 | 56.60 | 55.00 | 55.00 | 55.00 | 2,770,458 |
| Nov 11, 2024 | 57.50 | 57.90 | 56.30 | 56.90 | 56.90 | 3,853,884 |
| Nov 8, 2024 | 60.10 | 61.20 | 58.50 | 58.80 | 58.80 | 5,831,457 |
| Nov 7, 2024 | 59.20 | 59.90 | 58.90 | 59.70 | 59.70 | 1,519,840 |
| Nov 6, 2024 | 60.00 | 60.10 | 58.80 | 59.10 | 59.10 | 1,655,859 |
| Nov 5, 2024 | 58.60 | 60.30 | 58.60 | 59.50 | 59.50 | 3,261,962 |
| Nov 4, 2024 | 59.20 | 59.50 | 58.20 | 58.80 | 58.80 | 1,676,740 |
| Nov 1, 2024 | 55.70 | 59.40 | 55.40 | 59.20 | 59.20 | 4,641,548 |
| Oct 30, 2024 | 57.00 | 57.20 | 56.10 | 56.20 | 56.20 | 1,431,302 |
| Oct 29, 2024 | 58.00 | 58.20 | 56.10 | 56.50 | 56.50 | 4,497,279 |
| Oct 28, 2024 | 59.10 | 59.60 | 58.10 | 58.50 | 58.50 | 2,180,538 |
| Oct 25, 2024 | 59.10 | 60.00 | 58.70 | 59.10 | 59.10 | 2,077,905 |
| Oct 24, 2024 | 60.00 | 60.40 | 59.20 | 59.20 | 59.20 | 3,103,998 |
| Oct 23, 2024 | 59.10 | 61.40 | 58.80 | 60.40 | 60.40 | 6,104,068 |
| Oct 22, 2024 | 59.20 | 59.20 | 58.30 | 59.00 | 59.00 | 1,724,496 |
| Oct 21, 2024 | 59.50 | 60.10 | 58.50 | 58.80 | 58.80 | 2,274,173 |
| Oct 18, 2024 | 59.40 | 60.70 | 58.10 | 58.80 | 58.80 | 5,164,561 |
| Oct 17, 2024 | 59.50 | 59.70 | 58.80 | 59.20 | 59.20 | 2,372,533 |
| Oct 16, 2024 | 58.40 | 59.60 | 58.30 | 58.70 | 58.70 | 3,231,851 |
| Oct 15, 2024 | 59.80 | 60.20 | 58.60 | 58.90 | 58.90 | 5,111,104 |
| Oct 14, 2024 | 61.50 | 62.70 | 59.50 | 59.50 | 59.50 | 6,211,443 |
| Oct 11, 2024 | 61.50 | 62.80 | 60.60 | 61.90 | 61.90 | 7,425,900 |
| Oct 9, 2024 | 65.60 | 65.70 | 60.70 | 61.80 | 61.80 | 15,991,813 |
| Oct 8, 2024 | 68.20 | 69.30 | 64.20 | 64.50 | 64.50 | 47,393,782 |
| Oct 7, 2024 | 61.80 | 66.60 | 61.00 | 66.60 | 66.60 | 16,024,608 |
| Oct 4, 2024 | 60.70 | 61.90 | 58.70 | 60.60 | 60.60 | 7,020,863 |
| Oct 1, 2024 | 60.30 | 62.70 | 60.30 | 61.00 | 61.00 | 9,452,083 |
| Sep 30, 2024 | 62.10 | 62.70 | 60.00 | 60.80 | 60.80 | 13,607,412 |
| Sep 27, 2024 | 58.50 | 63.20 | 58.30 | 62.40 | 62.40 | 27,533,036 |
| Sep 26, 2024 | 61.30 | 61.80 | 57.20 | 57.60 | 57.60 | 22,045,418 |
| Sep 25, 2024 | 54.20 | 59.00 | 54.20 | 59.00 | 59.00 | 7,267,576 |
| Sep 24, 2024 | 54.20 | 54.50 | 53.50 | 53.70 | 53.70 | 1,711,300 |
| Sep 23, 2024 | 54.80 | 54.90 | 53.80 | 54.20 | 54.20 | 2,925,385 |
| Sep 20, 2024 | 56.00 | 56.10 | 54.10 | 54.90 | 54.90 | 10,193,179 |
| Sep 19, 2024 | 54.60 | 55.90 | 54.40 | 55.40 | 55.40 | 1,874,089 |
| Sep 18, 2024 | 56.30 | 56.30 | 54.60 | 54.70 | 54.70 | 1,959,006 |
| Sep 16, 2024 | 54.80 | 56.80 | 54.80 | 55.80 | 55.80 | 3,344,732 |
| Sep 13, 2024 | 55.60 | 55.60 | 54.50 | 55.00 | 55.00 | 2,019,000 |
| Sep 12, 2024 | 55.60 | 56.80 | 55.20 | 55.20 | 55.20 | 3,991,021 |
| Sep 11, 2024 | 55.90 | 56.50 | 54.50 | 54.50 | 54.50 | 6,893,240 |
| Sep 10, 2024 | 55.50 | 56.50 | 53.80 | 54.60 | 54.60 | 3,496,980 |
| Sep 9, 2024 | 53.20 | 55.80 | 53.00 | 55.40 | 55.40 | 3,633,969 |
| Sep 6, 2024 | 52.80 | 54.50 | 52.10 | 54.20 | 54.20 | 3,309,259 |
| Sep 5, 2024 | 54.00 | 54.30 | 51.80 | 52.00 | 52.00 | 3,612,278 |
| Sep 4, 2024 | 53.60 | 54.90 | 52.40 | 53.10 | 53.10 | 4,518,632 |
| Sep 3, 2024 | 58.10 | 58.70 | 57.20 | 57.20 | 57.20 | 2,287,661 |
| Sep 2, 2024 | 59.10 | 59.20 | 57.80 | 57.90 | 57.90 | 3,134,689 |
| Aug 30, 2024 | 60.50 | 61.10 | 58.80 | 58.90 | 58.90 | 6,061,343 |
| Aug 29, 2024 | 61.30 | 62.30 | 60.00 | 60.00 | 60.00 | 7,334,862 |
| Aug 28, 2024 | 61.00 | 62.90 | 60.50 | 60.80 | 60.80 | 11,301,282 |
| Aug 27, 2024 | 58.80 | 61.00 | 58.70 | 60.10 | 60.10 | 7,624,606 |
| Aug 26, 2024 | 60.00 | 60.70 | 58.60 | 58.80 | 58.80 | 7,909,015 |
| Aug 23, 2024 | 58.60 | 59.50 | 58.00 | 59.40 | 59.40 | 4,827,515 |
| Aug 22, 2024 | 60.50 | 61.20 | 59.40 | 59.40 | 59.40 | 7,954,359 |
| Aug 21, 2024 | 59.50 | 61.50 | 58.90 | 60.30 | 60.30 | 9,396,634 |
| Aug 20, 2024 | 59.00 | 60.40 | 58.20 | 59.90 | 59.90 | 10,070,337 |
| Aug 19, 2024 | 58.30 | 59.50 | 57.60 | 58.80 | 58.80 | 8,947,274 |
| Aug 16, 2024 | 58.50 | 59.00 | 57.50 | 57.60 | 57.60 | 5,394,382 |
| Aug 15, 2024 | 58.70 | 59.50 | 57.30 | 57.60 | 57.60 | 10,205,959 |
| Aug 14, 2024 | 57.00 | 58.80 | 56.70 | 57.30 | 57.30 | 10,316,176 |
| Aug 13, 2024 | 55.80 | 57.70 | 55.10 | 56.30 | 56.30 | 10,891,676 |
| Aug 12, 2024 | 55.90 | 56.50 | 54.70 | 55.20 | 55.20 | 3,879,072 |
| Aug 9, 2024 | 56.80 | 57.80 | 55.20 | 55.40 | 55.40 | 10,679,121 |
| Aug 8, 2024 | 54.30 | 55.30 | 53.50 | 53.80 | 53.80 | 5,767,042 |
| Aug 7, 2024 | 51.50 | 55.80 | 51.00 | 55.40 | 55.40 | 10,466,583 |
| Aug 6, 2024 | 54.30 | 54.30 | 48.25 | 50.80 | 50.80 | 14,295,585 |
| Aug 5, 2024 | 56.80 | 56.80 | 53.60 | 53.60 | 53.60 | 6,921,226 |
| Aug 2, 2024 | 62.40 | 62.40 | 59.50 | 59.50 | 59.50 | 17,275,355 |
| Aug 1, 2024 | 60.50 | 64.30 | 60.10 | 64.00 | 64.00 | 26,566,507 |
| Jul 31, 2024 | 58.50 | 61.40 | 57.50 | 60.50 | 60.50 | 19,480,455 |
| Jul 30, 2024 | 55.30 | 58.90 | 54.40 | 58.90 | 58.90 | 8,405,168 |
| Jul 29, 2024 | 55.30 | 57.40 | 55.00 | 55.20 | 55.20 | 5,039,431 |
| Jul 26, 2024 | 54.20 | 54.90 | 53.20 | 54.80 | 54.80 | 4,119,499 |
| Jul 23, 2024 | 57.00 | 58.10 | 55.70 | 55.80 | 55.80 | 5,748,924 |
| Jul 22, 2024 | 57.30 | 59.00 | 55.40 | 55.80 | 55.80 | 7,303,451 |
| Jul 19, 2024 | 59.60 | 60.50 | 57.00 | 57.30 | 57.30 | 13,428,912 |
| Jul 18, 2024 | 59.80 | 62.60 | 58.80 | 60.50 | 60.50 | 50,093,584 |
| Jul 17, 2024 | 56.00 | 60.50 | 55.50 | 60.50 | 60.50 | 9,364,299 |
| Jul 16, 2024 | 56.40 | 56.50 | 55.00 | 55.00 | 55.00 | 3,281,757 |
| Jul 15, 2024 | 58.30 | 59.10 | 55.60 | 55.80 | 55.80 | 7,816,805 |
| Jul 12, 2024 | 55.90 | 59.50 | 54.70 | 58.30 | 58.30 | 14,060,955 |
| Jul 11, 2024 | 61.00 | 61.40 | 56.50 | 56.50 | 56.50 | 24,862,055 |
| Jul 10, 2024 | 53.60 | 57.20 | 53.50 | 57.20 | 57.20 | 6,655,478 |
| Jul 9, 2024 | 53.70 | 53.80 | 51.50 | 52.00 | 52.00 | 2,621,486 |
| Jul 8, 2024 | 54.60 | 55.10 | 53.30 | 53.50 | 53.50 | 2,336,898 |
| Jul 5, 2024 | 55.30 | 55.30 | 54.20 | 54.40 | 54.40 | 2,050,162 |
| Jul 4, 2024 | 55.10 | 55.10 | 54.00 | 54.40 | 54.40 | 2,007,203 |
| Jul 3, 2024 | 53.50 | 55.00 | 53.40 | 54.30 | 54.30 | 3,158,447 |
| Jul 2, 2024 | 53.20 | 54.50 | 52.80 | 53.00 | 53.00 | 2,586,602 |
| Jul 1, 2024 | 55.20 | 55.80 | 53.10 | 53.10 | 53.10 | 8,360,055 |
| Jun 28, 2024 | 52.60 | 53.50 | 52.20 | 53.50 | 53.50 | 1,921,029 |
| Jun 27, 2024 | 52.50 | 53.30 | 52.00 | 52.50 | 52.50 | 1,600,403 |
| Jun 26, 2024 | 53.80 | 54.00 | 52.60 | 52.80 | 52.80 | 1,589,058 |
| Jun 25, 2024 | 53.40 | 53.70 | 51.80 | 53.50 | 53.50 | 2,018,821 |
| Jun 24, 2024 | 54.80 | 55.30 | 53.10 | 53.30 | 53.30 | 2,002,185 |
| Jun 21, 2024 | 54.30 | 55.00 | 54.00 | 54.60 | 54.60 | 1,540,329 |
| Jun 20, 2024 | 53.80 | 54.70 | 53.60 | 54.60 | 54.60 | 1,626,469 |
| Jun 19, 2024 | 1.60 Dividend | |||||
| Jun 19, 2024 | 54.20 | 54.30 | 53.00 | 53.60 | 53.60 | 3,196,321 |
| Jun 18, 2024 | 56.00 | 56.20 | 55.10 | 55.20 | 53.60 | 2,943,173 |
| Jun 17, 2024 | 56.80 | 57.50 | 55.50 | 55.50 | 53.89 | 3,062,355 |
| Jun 14, 2024 | 55.90 | 57.50 | 55.80 | 56.10 | 54.47 | 3,997,232 |
| Jun 13, 2024 | 54.80 | 56.40 | 54.80 | 55.50 | 53.89 | 3,667,054 |
| Jun 12, 2024 | 55.00 | 56.40 | 54.30 | 54.50 | 52.92 | 5,388,880 |
| Jun 11, 2024 | 56.60 | 56.60 | 53.00 | 54.10 | 52.53 | 7,889,474 |
| Jun 7, 2024 | 57.30 | 58.30 | 56.90 | 57.00 | 55.35 | 3,235,063 |
| Jun 6, 2024 | 59.00 | 59.60 | 55.80 | 57.20 | 55.54 | 6,676,669 |
| Jun 5, 2024 | 59.50 | 61.00 | 57.50 | 58.00 | 56.32 | 7,350,849 |
| Jun 4, 2024 | 62.00 | 63.30 | 58.10 | 59.70 | 57.97 | 14,149,760 |
| Jun 3, 2024 | 62.40 | 62.50 | 60.80 | 61.00 | 59.23 | 3,141,175 |
| May 31, 2024 | 61.00 | 62.70 | 60.90 | 61.50 | 59.72 | 2,798,041 |
| May 30, 2024 | 61.70 | 61.70 | 60.00 | 60.10 | 58.36 | 3,643,463 |
| May 29, 2024 | 65.30 | 65.30 | 63.00 | 63.00 | 61.17 | 4,710,264 |
| May 28, 2024 | 62.60 | 67.80 | 61.80 | 66.10 | 64.18 | 7,372,373 |
| May 27, 2024 | 62.40 | 62.60 | 61.40 | 62.00 | 60.20 | 2,697,665 |
| May 24, 2024 | 60.00 | 62.20 | 60.00 | 61.60 | 59.81 | 2,760,898 |
| May 23, 2024 | 64.00 | 64.10 | 61.60 | 61.60 | 59.81 | 4,072,621 |
| May 22, 2024 | 60.50 | 63.30 | 60.40 | 62.70 | 60.88 | 6,985,153 |
| May 21, 2024 | 60.40 | 61.10 | 59.00 | 59.70 | 57.97 | 5,081,921 |
| May 20, 2024 | 61.00 | 63.50 | 60.00 | 60.40 | 58.65 | 25,137,820 |
| May 17, 2024 | 60.90 | 62.50 | 58.60 | 62.20 | 60.40 | 35,817,352 |
| May 16, 2024 | 60.80 | 63.00 | 58.20 | 60.90 | 59.13 | 90,092,501 |
| May 15, 2024 | 57.50 | 58.00 | 55.60 | 58.00 | 56.32 | 19,514,430 |
| May 14, 2024 | 51.90 | 52.80 | 51.80 | 52.80 | 51.27 | 11,076,491 |
| May 13, 2024 | 46.00 | 48.05 | 45.20 | 48.05 | 46.66 | 27,850,825 |
| May 10, 2024 | 43.70 | 44.00 | 43.10 | 43.70 | 42.43 | 3,670,305 |
| May 9, 2024 | 43.05 | 46.10 | 43.05 | 43.65 | 42.38 | 19,821,563 |
| May 8, 2024 | 43.65 | 43.65 | 42.20 | 42.85 | 41.61 | 4,941,345 |
| May 7, 2024 | 42.45 | 44.10 | 41.45 | 43.70 | 42.43 | 11,421,695 |
| May 6, 2024 | 41.80 | 42.70 | 41.75 | 42.25 | 41.03 | 1,946,200 |
| May 3, 2024 | 42.20 | 42.35 | 41.40 | 41.50 | 40.30 | 1,185,850 |
| May 2, 2024 | 42.25 | 43.15 | 41.80 | 41.90 | 40.69 | 1,748,410 |
| Apr 30, 2024 | 43.40 | 43.60 | 42.15 | 42.25 | 41.03 | 2,306,320 |
| Apr 29, 2024 | 41.70 | 43.20 | 41.70 | 43.20 | 41.95 | 5,354,427 |
| Apr 26, 2024 | 42.40 | 42.40 | 41.50 | 41.70 | 40.49 | 3,615,093 |
| Apr 25, 2024 | 41.25 | 43.15 | 40.20 | 42.70 | 41.46 | 9,971,396 |
| Apr 24, 2024 | 38.95 | 41.80 | 38.85 | 41.35 | 40.15 | 5,161,635 |
| Apr 23, 2024 | 38.60 | 39.15 | 38.30 | 38.45 | 37.34 | 1,207,000 |
| Apr 22, 2024 | 38.65 | 39.10 | 38.05 | 38.20 | 37.09 | 1,559,702 |
| Apr 19, 2024 | 38.70 | 39.25 | 37.55 | 38.30 | 37.19 | 2,744,064 |
| Apr 18, 2024 | 40.15 | 40.15 | 39.25 | 39.25 | 38.11 | 2,393,542 |
| Apr 17, 2024 | 40.60 | 40.80 | 40.15 | 40.25 | 39.08 | 1,290,490 |
| Apr 16, 2024 | 41.90 | 42.15 | 39.90 | 40.25 | 39.08 | 3,430,281 |
| Apr 15, 2024 | 42.75 | 42.80 | 41.80 | 42.40 | 41.17 | 1,564,792 |
| Apr 12, 2024 | 43.15 | 43.20 | 42.30 | 42.85 | 41.61 | 2,317,705 |
| Apr 11, 2024 | 42.30 | 43.15 | 41.85 | 43.15 | 41.90 | 2,778,473 |
| Apr 10, 2024 | 42.75 | 43.65 | 42.30 | 42.50 | 41.27 | 3,177,220 |
| Apr 9, 2024 | 43.05 | 44.90 | 42.45 | 42.70 | 41.46 | 10,967,264 |
| Apr 8, 2024 | 41.45 | 43.00 | 41.40 | 43.00 | 41.75 | 5,417,633 |
| Apr 3, 2024 | 40.80 | 41.15 | 40.55 | 41.10 | 39.91 | 1,143,205 |
| Apr 2, 2024 | 40.90 | 41.15 | 40.40 | 41.15 | 39.96 | 1,747,931 |
| Apr 1, 2024 | 41.30 | 41.95 | 40.90 | 40.95 | 39.76 | 1,967,143 |
| Mar 29, 2024 | 41.00 | 41.25 | 40.30 | 41.15 | 39.96 | 1,412,000 |
| Mar 28, 2024 | 41.70 | 42.00 | 40.85 | 40.90 | 39.71 | 2,109,848 |
| Mar 27, 2024 | 41.55 | 41.70 | 41.10 | 41.65 | 40.44 | 2,230,548 |
| Mar 26, 2024 | 42.00 | 42.40 | 41.05 | 41.30 | 40.10 | 2,879,465 |
| Mar 25, 2024 | 41.90 | 42.20 | 41.45 | 41.90 | 40.69 | 2,701,841 |
| Mar 22, 2024 | 42.85 | 43.40 | 41.90 | 41.90 | 40.69 | 6,530,131 |
| Mar 21, 2024 | 42.90 | 43.15 | 41.75 | 43.00 | 41.75 | 11,207,094 |
| Mar 20, 2024 | 40.00 | 42.80 | 40.00 | 42.55 | 41.32 | 15,172,523 |
| Mar 19, 2024 | 38.35 | 41.05 | 38.20 | 40.40 | 39.23 | 7,265,157 |
| Mar 18, 2024 | 38.50 | 38.50 | 37.20 | 38.20 | 37.09 | 1,019,315 |
| Mar 15, 2024 | 37.60 | 38.65 | 37.60 | 37.95 | 36.85 | 1,801,687 |
| Mar 14, 2024 | 38.05 | 38.10 | 37.00 | 37.40 | 36.32 | 1,686,867 |
| Mar 13, 2024 | 38.80 | 39.15 | 37.80 | 38.00 | 36.90 | 1,873,415 |
| Mar 12, 2024 | 38.35 | 38.85 | 38.35 | 38.75 | 37.63 | 1,046,112 |
| Mar 11, 2024 | 38.40 | 39.10 | 38.20 | 38.20 | 37.09 | 1,371,222 |
| Mar 8, 2024 | 39.35 | 39.75 | 38.25 | 38.55 | 37.43 | 2,898,887 |
| Mar 7, 2024 | 40.50 | 40.70 | 38.90 | 39.50 | 38.36 | 3,386,511 |
| Mar 6, 2024 | 40.00 | 40.70 | 39.85 | 40.40 | 39.23 | 2,002,693 |
| Mar 5, 2024 | 40.20 | 40.50 | 39.85 | 40.00 | 38.84 | 1,748,530 |
| Mar 4, 2024 | 40.50 | 41.20 | 40.00 | 40.05 | 38.89 | 2,390,202 |
| Mar 1, 2024 | 40.10 | 40.35 | 39.80 | 39.90 | 38.74 | 1,501,640 |
| Feb 29, 2024 | 40.35 | 40.45 | 39.65 | 40.10 | 38.94 | 2,728,165 |
| Feb 27, 2024 | 41.40 | 41.85 | 40.20 | 40.25 | 39.08 | 2,677,384 |
| Feb 26, 2024 | 41.35 | 41.35 | 39.85 | 41.00 | 39.81 | 4,615,101 |
| Feb 23, 2024 | 42.50 | 42.65 | 41.55 | 41.55 | 40.35 | 2,309,716 |
| Feb 22, 2024 | 42.65 | 43.75 | 42.20 | 42.20 | 40.98 | 5,076,603 |
| Feb 21, 2024 | 41.65 | 42.40 | 41.65 | 42.05 | 40.83 | 1,797,027 |
| Feb 20, 2024 | 42.40 | 42.40 | 41.45 | 41.55 | 40.35 | 4,346,281 |
| Feb 19, 2024 | 44.15 | 44.15 | 42.20 | 42.50 | 41.27 | 5,241,093 |
| Feb 16, 2024 | 43.10 | 44.30 | 42.90 | 44.15 | 42.87 | 8,533,591 |
| Feb 15, 2024 | 41.80 | 43.10 | 41.50 | 42.60 | 41.37 | 3,658,400 |
| Feb 5, 2024 | 41.80 | 41.80 | 41.05 | 41.35 | 40.15 | 1,797,944 |
| Feb 2, 2024 | 42.50 | 42.60 | 41.70 | 41.80 | 40.59 | 1,611,150 |
| Feb 1, 2024 | 41.60 | 42.05 | 41.45 | 42.05 | 40.83 | 1,451,429 |
| Jan 31, 2024 | 41.80 | 41.90 | 41.25 | 41.35 | 40.15 | 2,112,232 |
| Jan 30, 2024 | 42.05 | 42.05 | 41.25 | 41.75 | 40.54 | 1,884,959 |
| Jan 29, 2024 | 41.40 | 41.80 | 41.20 | 41.70 | 40.49 | 2,140,438 |
| Jan 26, 2024 | 43.20 | 43.20 | 41.25 | 41.45 | 40.25 | 4,378,655 |
| Jan 25, 2024 | 43.70 | 43.85 | 42.60 | 42.75 | 41.51 | 4,088,191 |
| Jan 24, 2024 | 44.55 | 44.55 | 43.55 | 43.55 | 42.29 | 4,394,395 |
| Jan 23, 2024 | 43.65 | 44.20 | 43.20 | 44.10 | 42.82 | 6,901,494 |
| Jan 22, 2024 | 44.00 | 44.00 | 43.05 | 43.35 | 42.09 | 8,451,175 |
| Jan 19, 2024 | 42.10 | 44.30 | 41.75 | 42.55 | 41.32 | 13,294,563 |
| Jan 18, 2024 | 41.70 | 42.90 | 41.05 | 41.70 | 40.49 | 11,197,992 |
| Jan 17, 2024 | 41.60 | 41.90 | 40.80 | 40.80 | 39.62 | 6,240,980 |
Related Tickers
2365.TW KYE Systems Corp.
42.95
+1.30%
2495.TW Infortrend Technology, Inc.
32.10
+1.26%
2364.TW Twinhead International Corp.
79.70
-0.62%
2417.TW AVerMedia Technologies, Inc.
47.80
+0.21%
2405.TW Shuttle Inc.
19.40
0.00%
2331.TW Elitegroup Computer Systems Co.,Ltd.
21.40
+0.47%
2352.TW Qisda Corporation
33.40
+0.15%
3078.TWO Channel Well Technology Co.,Ltd.
78.50
+0.64%
2377.TW Micro-Star International Co., Ltd.
180.00
-0.28%
2385.TW Chicony Electronics Co., Ltd.
150.00
-1.32%