At close: 1:30:08 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 | 228.00 | 232.50 | 222.50 | 226.00 | 226.00 | 15,797,071 |
| Jan 9, 2025 | 235.00 | 245.00 | 231.50 | 231.50 | 231.50 | 16,330,146 |
| Jan 8, 2025 | 235.00 | 240.00 | 233.00 | 233.50 | 233.50 | 4,297,615 |
| Jan 7, 2025 | 237.50 | 238.00 | 233.00 | 235.00 | 235.00 | 4,443,083 |
| Jan 6, 2025 | 242.00 | 242.00 | 231.50 | 236.00 | 236.00 | 9,160,190 |
| Jan 3, 2025 | 240.00 | 240.50 | 236.00 | 237.00 | 237.00 | 5,748,724 |
| Jan 2, 2025 | 242.00 | 243.50 | 235.00 | 238.00 | 238.00 | 9,720,587 |
| Dec 31, 2024 | 238.50 | 242.50 | 237.00 | 241.50 | 241.50 | 4,805,391 |
| Dec 30, 2024 | 244.50 | 249.50 | 237.50 | 240.50 | 240.50 | 13,019,942 |
| Dec 27, 2024 | 235.50 | 248.00 | 235.00 | 244.50 | 244.50 | 19,627,728 |
| Dec 26, 2024 | 236.00 | 238.00 | 232.00 | 235.50 | 235.50 | 11,380,569 |
| Dec 25, 2024 | 227.50 | 235.00 | 227.00 | 233.50 | 233.50 | 11,406,514 |
| Dec 24, 2024 | 235.50 | 237.00 | 225.00 | 225.50 | 225.50 | 8,923,091 |
| Dec 23, 2024 | 233.50 | 234.00 | 227.00 | 231.00 | 231.00 | 9,753,466 |
| Dec 20, 2024 | 231.00 | 240.00 | 228.00 | 230.50 | 230.50 | 12,940,897 |
| Dec 19, 2024 | 227.00 | 233.00 | 225.00 | 230.50 | 230.50 | 14,413,497 |
| Dec 18, 2024 | 233.00 | 238.50 | 226.00 | 236.50 | 236.50 | 15,602,746 |
| Dec 17, 2024 | 240.50 | 242.00 | 230.50 | 234.00 | 234.00 | 25,161,821 |
| Dec 16, 2024 | 236.00 | 250.50 | 233.50 | 240.50 | 240.50 | 46,782,800 |
| Dec 13, 2024 | 224.50 | 232.00 | 222.50 | 232.00 | 232.00 | 30,801,350 |
| Dec 12, 2024 | 224.50 | 231.00 | 218.50 | 220.50 | 220.50 | 34,241,259 |
| Dec 11, 2024 | 200.50 | 219.50 | 200.50 | 218.00 | 218.00 | 22,695,116 |
| Dec 10, 2024 | 203.00 | 203.50 | 199.00 | 203.00 | 203.00 | 3,868,506 |
| Dec 9, 2024 | 197.00 | 204.50 | 197.00 | 204.00 | 204.00 | 9,590,309 |
| Dec 6, 2024 | 197.00 | 200.00 | 193.50 | 194.50 | 194.50 | 3,470,194 |
| Dec 5, 2024 | 201.00 | 206.00 | 196.00 | 197.00 | 197.00 | 8,459,145 |
| Dec 4, 2024 | 192.00 | 198.50 | 190.50 | 197.00 | 197.00 | 5,799,745 |
| Dec 3, 2024 | 195.00 | 196.50 | 190.00 | 192.00 | 192.00 | 4,640,903 |
| Dec 2, 2024 | 187.00 | 193.00 | 185.00 | 191.50 | 191.50 | 4,219,954 |
| Nov 29, 2024 | 182.00 | 187.00 | 180.50 | 185.50 | 185.50 | 2,442,062 |
| Nov 28, 2024 | 186.00 | 187.00 | 180.50 | 183.50 | 183.50 | 3,546,610 |
| Nov 27, 2024 | 190.50 | 192.50 | 186.50 | 186.50 | 186.50 | 2,789,650 |
| Nov 26, 2024 | 192.50 | 196.50 | 190.00 | 191.00 | 191.00 | 5,589,444 |
| Nov 25, 2024 | 192.50 | 196.50 | 191.50 | 193.00 | 193.00 | 5,755,205 |
| Nov 22, 2024 | 192.50 | 199.00 | 191.00 | 191.00 | 191.00 | 13,331,626 |
| Nov 21, 2024 | 175.00 | 192.00 | 175.00 | 188.50 | 188.50 | 10,142,298 |
| Nov 20, 2024 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | 2,573,958 |
| Nov 19, 2024 | 176.50 | 178.00 | 175.50 | 177.50 | 177.50 | 1,964,402 |
| Nov 18, 2024 | 181.50 | 183.50 | 176.00 | 176.50 | 176.50 | 3,461,738 |
| Nov 15, 2024 | 181.50 | 186.50 | 180.50 | 182.00 | 182.00 | 8,690,861 |
| Nov 14, 2024 | 176.00 | 180.50 | 173.00 | 180.00 | 180.00 | 6,885,338 |
| Nov 13, 2024 | 172.00 | 179.00 | 171.00 | 177.50 | 177.50 | 6,320,704 |
| Nov 12, 2024 | 176.50 | 178.00 | 172.50 | 172.50 | 172.50 | 8,176,805 |
| Nov 11, 2024 | 182.00 | 183.50 | 177.50 | 180.00 | 180.00 | 5,372,480 |
| Nov 8, 2024 | 189.50 | 190.00 | 181.00 | 181.50 | 181.50 | 11,739,846 |
| Nov 7, 2024 | 188.50 | 189.50 | 187.00 | 188.50 | 188.50 | 4,117,682 |
| Nov 6, 2024 | 190.00 | 193.00 | 187.50 | 188.50 | 188.50 | 4,322,946 |
| Nov 5, 2024 | 189.00 | 191.50 | 187.00 | 190.00 | 190.00 | 1,670,130 |
| Nov 4, 2024 | 188.00 | 190.50 | 186.00 | 189.00 | 189.00 | 2,265,907 |
| Nov 1, 2024 | 185.00 | 188.50 | 183.00 | 188.00 | 188.00 | 4,313,194 |
| Oct 30, 2024 | 194.00 | 195.00 | 188.00 | 188.50 | 188.50 | 3,386,452 |
| Oct 29, 2024 | 195.00 | 195.50 | 190.50 | 194.00 | 194.00 | 2,432,030 |
| Oct 28, 2024 | 197.50 | 201.50 | 194.50 | 195.00 | 195.00 | 3,256,328 |
| Oct 25, 2024 | 199.00 | 200.00 | 195.50 | 198.00 | 198.00 | 2,497,771 |
| Oct 24, 2024 | 201.00 | 201.00 | 196.50 | 198.00 | 198.00 | 2,201,282 |
| Oct 23, 2024 | 204.00 | 204.00 | 199.50 | 200.50 | 200.50 | 2,871,903 |
| Oct 22, 2024 | 201.00 | 203.00 | 198.00 | 203.00 | 203.00 | 5,960,176 |
| Oct 21, 2024 | 192.50 | 199.50 | 192.50 | 198.00 | 198.00 | 7,025,989 |
| Oct 18, 2024 | 196.00 | 196.50 | 189.00 | 191.50 | 191.50 | 3,868,361 |
| Oct 17, 2024 | 190.00 | 193.00 | 189.00 | 193.00 | 193.00 | 3,532,266 |
| Oct 16, 2024 | 186.50 | 189.50 | 185.50 | 189.50 | 189.50 | 2,528,208 |
| Oct 15, 2024 | 192.00 | 192.50 | 187.00 | 188.50 | 188.50 | 4,242,050 |
| Oct 14, 2024 | 186.50 | 190.50 | 185.00 | 190.50 | 190.50 | 3,885,555 |
| Oct 11, 2024 | 185.00 | 191.00 | 185.00 | 187.00 | 187.00 | 4,314,058 |
| Oct 9, 2024 | 190.50 | 191.50 | 185.00 | 185.00 | 185.00 | 5,960,716 |
| Oct 8, 2024 | 189.50 | 192.00 | 187.50 | 190.00 | 190.00 | 3,533,006 |
| Oct 7, 2024 | 190.50 | 195.00 | 190.00 | 193.50 | 193.50 | 2,846,077 |
| Oct 4, 2024 | 196.00 | 196.50 | 187.50 | 187.50 | 187.50 | 7,920,994 |
| Oct 1, 2024 | 200.50 | 201.50 | 196.50 | 197.00 | 197.00 | 3,315,529 |
| Sep 30, 2024 | 202.50 | 203.00 | 197.00 | 198.00 | 198.00 | 3,076,069 |
| Sep 27, 2024 | 206.00 | 208.00 | 203.00 | 204.00 | 204.00 | 4,025,249 |
| Sep 26, 2024 | 206.00 | 208.00 | 202.00 | 203.00 | 203.00 | 2,601,643 |
| Sep 25, 2024 | 203.50 | 209.00 | 203.00 | 207.00 | 207.00 | 4,082,778 |
| Sep 24, 2024 | 203.00 | 203.00 | 198.00 | 201.00 | 201.00 | 2,461,843 |
| Sep 23, 2024 | 204.50 | 205.50 | 201.50 | 202.00 | 202.00 | 2,795,578 |
| Sep 20, 2024 | 207.50 | 209.00 | 203.00 | 203.50 | 203.50 | 4,432,080 |
| Sep 19, 2024 | 199.00 | 205.50 | 199.00 | 205.00 | 205.00 | 2,480,347 |
| Sep 18, 2024 | 204.00 | 205.50 | 198.50 | 199.00 | 199.00 | 2,959,406 |
| Sep 16, 2024 | 203.50 | 206.50 | 203.00 | 205.50 | 205.50 | 2,547,193 |
| Sep 13, 2024 | 207.00 | 207.50 | 200.00 | 202.50 | 202.50 | 3,500,673 |
| Sep 12, 2024 | 203.50 | 207.50 | 203.00 | 205.00 | 205.00 | 3,971,666 |
| Sep 11, 2024 | 197.50 | 199.50 | 196.00 | 198.50 | 198.50 | 2,391,420 |
| Sep 10, 2024 | 206.00 | 207.00 | 192.00 | 196.50 | 196.50 | 7,737,249 |
| Sep 9, 2024 | 200.00 | 205.50 | 199.00 | 203.50 | 203.50 | 4,601,658 |
| Sep 6, 2024 | 206.50 | 209.00 | 202.50 | 204.50 | 204.50 | 5,279,459 |
| Sep 5, 2024 | 214.00 | 215.50 | 203.50 | 206.00 | 206.00 | 8,151,479 |
| Sep 4, 2024 | 210.00 | 218.00 | 203.50 | 210.50 | 210.50 | 11,139,109 |
| Sep 3, 2024 | 209.50 | 222.00 | 209.50 | 220.00 | 220.00 | 15,054,519 |
| Sep 2, 2024 | 213.50 | 216.00 | 209.00 | 209.00 | 209.00 | 4,192,001 |
| Aug 30, 2024 | 214.50 | 215.00 | 210.50 | 211.00 | 211.00 | 2,068,142 |
| Aug 29, 2024 | 206.00 | 214.00 | 205.00 | 213.50 | 213.50 | 3,239,999 |
| Aug 28, 2024 | 212.00 | 212.00 | 207.00 | 209.00 | 209.00 | 3,730,739 |
| Aug 27, 2024 | 208.50 | 212.00 | 208.50 | 211.00 | 211.00 | 2,534,170 |
| Aug 26, 2024 | 217.00 | 218.00 | 210.00 | 210.00 | 210.00 | 4,432,033 |
| Aug 23, 2024 | 209.50 | 217.00 | 209.00 | 216.00 | 216.00 | 2,925,773 |
| Aug 22, 2024 | 214.50 | 215.50 | 210.00 | 211.50 | 211.50 | 3,060,740 |
| Aug 21, 2024 | 213.00 | 214.50 | 211.50 | 213.50 | 213.50 | 3,394,400 |
| Aug 20, 2024 | 222.50 | 223.50 | 213.50 | 213.50 | 213.50 | 7,542,907 |
| Aug 19, 2024 | 217.50 | 221.50 | 216.00 | 221.00 | 221.00 | 10,479,759 |
| Aug 16, 2024 | 211.00 | 220.00 | 209.00 | 217.00 | 217.00 | 10,340,159 |
| Aug 15, 2024 | 207.00 | 209.50 | 205.00 | 206.50 | 206.50 | 3,145,184 |
| Aug 14, 2024 | 210.50 | 211.00 | 203.50 | 206.50 | 206.50 | 5,696,176 |
| Aug 13, 2024 | 210.00 | 213.00 | 206.50 | 207.50 | 207.50 | 6,017,614 |
| Aug 12, 2024 | 209.50 | 213.00 | 207.00 | 207.00 | 207.00 | 6,628,072 |
| Aug 9, 2024 | 222.00 | 223.00 | 207.50 | 208.00 | 208.00 | 12,722,234 |
| Aug 8, 2024 | 206.50 | 217.50 | 205.50 | 209.00 | 209.00 | 15,315,053 |
| Aug 7, 2024 | 194.00 | 207.00 | 191.50 | 207.00 | 207.00 | 9,806,665 |
| Aug 6, 2024 | 193.50 | 194.00 | 171.50 | 188.50 | 188.50 | 10,507,183 |
| Aug 5, 2024 | 197.50 | 197.50 | 187.00 | 187.00 | 187.00 | 6,516,928 |
| Aug 2, 2024 | 215.50 | 220.50 | 205.50 | 207.50 | 207.50 | 13,324,807 |
| Aug 1, 2024 | 226.00 | 232.50 | 223.00 | 228.00 | 228.00 | 14,550,490 |
| Jul 31, 2024 | 212.00 | 223.00 | 212.00 | 219.50 | 219.50 | 9,228,302 |
| Jul 30, 2024 | 204.50 | 215.00 | 201.50 | 215.00 | 215.00 | 5,865,215 |
| Jul 29, 2024 | 213.00 | 216.50 | 204.00 | 204.00 | 204.00 | 4,800,598 |
| Jul 26, 2024 | 204.00 | 212.00 | 202.50 | 210.00 | 210.00 | 5,275,339 |
| Jul 23, 2024 | 205.00 | 214.00 | 204.50 | 212.00 | 212.00 | 6,284,742 |
| Jul 22, 2024 | 206.00 | 206.00 | 196.00 | 200.00 | 200.00 | 5,124,826 |
| Jul 19, 2024 | 213.00 | 214.00 | 205.00 | 205.50 | 205.50 | 6,615,625 |
| Jul 18, 2024 | 219.00 | 220.00 | 212.00 | 215.00 | 215.00 | 7,102,105 |
| Jul 17, 2024 | 224.50 | 227.50 | 220.00 | 224.00 | 224.00 | 5,082,404 |
| Jul 16, 2024 | 226.50 | 231.00 | 222.00 | 223.50 | 223.50 | 11,234,021 |
| Jul 15, 2024 | 215.00 | 225.50 | 214.00 | 223.50 | 223.50 | 9,741,656 |
| Jul 12, 2024 | 218.00 | 222.00 | 215.00 | 215.00 | 215.00 | 7,255,606 |
| Jul 11, 2024 | 222.50 | 226.00 | 218.50 | 220.00 | 220.00 | 7,657,225 |
| Jul 10, 2024 | 225.00 | 225.50 | 219.50 | 220.00 | 220.00 | 5,218,076 |
| Jul 9, 2024 | 227.00 | 229.50 | 215.00 | 224.00 | 224.00 | 12,714,982 |
| Jul 8, 2024 | 230.00 | 231.00 | 223.00 | 227.50 | 227.50 | 10,809,684 |
| Jul 5, 2024 | 218.00 | 233.00 | 217.50 | 229.00 | 229.00 | 21,351,758 |
| Jul 4, 2024 | 219.00 | 219.00 | 214.50 | 217.00 | 217.00 | 7,704,647 |
| Jul 3, 2024 | 214.50 | 218.00 | 213.50 | 215.00 | 215.00 | 13,463,859 |
| Jul 2, 2024 | 204.50 | 219.50 | 203.50 | 213.50 | 213.50 | 20,345,569 |
| Jul 1, 2024 | 210.00 | 210.50 | 203.00 | 203.50 | 203.50 | 11,179,700 |
| Jun 28, 2024 | 195.50 | 207.00 | 195.50 | 207.00 | 207.00 | 14,898,966 |
| Jun 27, 2024 | 3.50 Dividend | |||||
| Jun 27, 2024 | 195.50 | 197.00 | 193.00 | 193.00 | 193.00 | 7,279,531 |
| Jun 26, 2024 | 202.00 | 204.00 | 199.00 | 201.00 | 197.50 | 5,508,371 |
| Jun 25, 2024 | 203.50 | 204.00 | 197.50 | 200.00 | 196.52 | 7,376,544 |
| Jun 24, 2024 | 201.00 | 210.50 | 200.00 | 204.50 | 200.94 | 17,830,404 |
| Jun 21, 2024 | 196.50 | 202.50 | 192.00 | 200.00 | 196.52 | 10,893,436 |
| Jun 20, 2024 | 191.00 | 195.50 | 191.00 | 195.50 | 192.10 | 7,301,780 |
| Jun 19, 2024 | 192.50 | 193.00 | 188.50 | 189.50 | 186.20 | 4,999,639 |
| Jun 18, 2024 | 191.00 | 195.00 | 188.50 | 191.00 | 187.67 | 5,385,296 |
| Jun 17, 2024 | 193.00 | 194.00 | 188.50 | 189.00 | 185.71 | 4,826,788 |
| Jun 14, 2024 | 189.50 | 192.50 | 188.50 | 192.00 | 188.66 | 6,956,246 |
| Jun 13, 2024 | 196.00 | 196.00 | 188.00 | 188.50 | 185.22 | 11,087,358 |
| Jun 12, 2024 | 189.50 | 194.50 | 189.00 | 194.50 | 191.11 | 7,048,285 |
| Jun 11, 2024 | 194.50 | 195.00 | 187.50 | 187.50 | 184.24 | 4,621,279 |
| Jun 7, 2024 | 197.00 | 197.50 | 190.50 | 192.00 | 188.66 | 4,675,788 |
| Jun 6, 2024 | 197.50 | 200.50 | 195.50 | 196.50 | 193.08 | 2,786,202 |
| Jun 5, 2024 | 199.50 | 200.50 | 194.00 | 195.50 | 192.10 | 4,257,456 |
| Jun 4, 2024 | 203.00 | 204.50 | 198.00 | 198.00 | 194.55 | 5,063,862 |
| Jun 3, 2024 | 202.00 | 206.50 | 201.00 | 202.00 | 198.48 | 3,944,852 |
| May 31, 2024 | 206.50 | 206.50 | 199.00 | 199.00 | 195.53 | 5,680,584 |
| May 30, 2024 | 200.00 | 207.00 | 199.00 | 204.00 | 200.45 | 5,767,433 |
| May 29, 2024 | 203.50 | 203.50 | 200.00 | 201.00 | 197.50 | 5,648,486 |
| May 28, 2024 | 204.50 | 207.50 | 202.00 | 202.50 | 198.97 | 6,971,031 |
| May 27, 2024 | 205.00 | 207.00 | 202.00 | 203.50 | 199.96 | 5,985,098 |
| May 24, 2024 | 202.00 | 204.00 | 199.00 | 203.00 | 199.47 | 7,692,704 |
| May 23, 2024 | 208.00 | 209.00 | 199.00 | 201.50 | 197.99 | 7,644,944 |
| May 22, 2024 | 206.00 | 206.00 | 201.50 | 205.50 | 201.92 | 3,635,486 |
| May 21, 2024 | 209.00 | 209.00 | 202.50 | 203.50 | 199.96 | 3,521,186 |
| May 20, 2024 | 209.00 | 209.00 | 204.50 | 206.50 | 202.90 | 5,213,664 |
| May 17, 2024 | 203.50 | 208.00 | 202.00 | 206.50 | 202.90 | 7,866,173 |
| May 16, 2024 | 206.50 | 215.00 | 201.00 | 203.50 | 199.96 | 22,208,064 |
| May 15, 2024 | 193.50 | 200.00 | 189.00 | 195.50 | 192.10 | 10,278,421 |
| May 14, 2024 | 188.00 | 194.50 | 188.00 | 190.50 | 187.18 | 4,748,384 |
| May 13, 2024 | 189.50 | 191.00 | 186.00 | 187.50 | 184.24 | 5,534,027 |
| May 10, 2024 | 202.00 | 203.00 | 188.50 | 193.00 | 189.64 | 12,959,595 |
| May 9, 2024 | 196.00 | 201.50 | 195.00 | 198.50 | 195.04 | 9,742,857 |
| May 8, 2024 | 194.00 | 196.50 | 192.00 | 196.50 | 193.08 | 5,623,147 |
| May 7, 2024 | 191.00 | 193.00 | 188.00 | 192.00 | 188.66 | 3,582,660 |
| May 6, 2024 | 196.50 | 196.50 | 189.50 | 190.50 | 187.18 | 6,361,422 |
| May 3, 2024 | 199.50 | 199.50 | 192.00 | 192.00 | 188.66 | 5,331,174 |
| May 2, 2024 | 194.00 | 198.00 | 192.00 | 196.50 | 193.08 | 3,758,445 |
| Apr 30, 2024 | 199.00 | 203.50 | 196.00 | 197.00 | 193.57 | 5,612,572 |
| Apr 29, 2024 | 196.50 | 199.50 | 194.50 | 198.00 | 194.55 | 5,849,356 |
| Apr 26, 2024 | 191.00 | 197.00 | 191.00 | 192.50 | 189.15 | 5,834,852 |
| Apr 25, 2024 | 194.00 | 196.00 | 186.00 | 187.00 | 183.74 | 7,800,192 |
| Apr 24, 2024 | 193.00 | 199.50 | 193.00 | 196.50 | 193.08 | 8,753,008 |
| Apr 23, 2024 | 186.00 | 188.50 | 182.00 | 188.00 | 184.73 | 10,847,715 |
| Apr 22, 2024 | 196.50 | 197.00 | 181.50 | 182.00 | 178.83 | 14,553,231 |
| Apr 19, 2024 | 202.00 | 205.00 | 190.50 | 196.00 | 192.59 | 7,735,501 |
| Apr 18, 2024 | 201.00 | 208.50 | 200.00 | 205.00 | 201.43 | 6,862,678 |
| Apr 17, 2024 | 206.50 | 207.00 | 200.00 | 201.50 | 197.99 | 7,633,578 |
| Apr 16, 2024 | 210.50 | 211.00 | 200.00 | 201.50 | 197.99 | 12,838,715 |
| Apr 15, 2024 | 227.50 | 227.50 | 211.00 | 212.50 | 208.80 | 13,697,851 |
| Apr 12, 2024 | 230.00 | 232.50 | 227.50 | 229.50 | 225.50 | 4,073,372 |
| Apr 11, 2024 | 230.50 | 233.00 | 228.00 | 229.50 | 225.50 | 4,863,026 |
| Apr 10, 2024 | 238.00 | 241.00 | 230.50 | 230.50 | 226.49 | 6,321,123 |
| Apr 9, 2024 | 242.50 | 242.50 | 234.00 | 237.00 | 232.87 | 5,923,560 |
| Apr 8, 2024 | 241.00 | 251.00 | 240.00 | 242.50 | 238.28 | 8,032,687 |
| Apr 3, 2024 | 234.00 | 241.00 | 233.00 | 241.00 | 236.80 | 7,013,028 |
| Apr 2, 2024 | 245.50 | 247.50 | 233.00 | 234.00 | 229.93 | 9,504,162 |
| Apr 1, 2024 | 245.50 | 249.00 | 244.50 | 245.00 | 240.73 | 3,776,382 |
| Mar 29, 2024 | 244.50 | 252.00 | 242.50 | 246.00 | 241.72 | 5,740,000 |
| Mar 28, 2024 | 246.00 | 250.00 | 242.00 | 244.50 | 240.24 | 7,933,788 |
| Mar 27, 2024 | 248.00 | 257.50 | 244.00 | 251.00 | 246.63 | 14,025,370 |
| Mar 26, 2024 | 249.50 | 253.00 | 240.50 | 242.00 | 237.79 | 5,950,286 |
| Mar 25, 2024 | 250.00 | 253.50 | 247.50 | 247.50 | 243.19 | 7,600,463 |
| Mar 22, 2024 | 238.00 | 250.00 | 236.50 | 247.50 | 243.19 | 14,799,056 |
| Mar 21, 2024 | 234.00 | 237.50 | 230.50 | 233.50 | 229.43 | 6,534,689 |
| Mar 20, 2024 | 232.00 | 234.00 | 229.00 | 229.50 | 225.50 | 5,696,845 |
| Mar 19, 2024 | 238.50 | 240.50 | 226.50 | 229.50 | 225.50 | 9,844,735 |
| Mar 18, 2024 | 239.00 | 241.00 | 231.00 | 238.00 | 233.86 | 8,585,116 |
| Mar 15, 2024 | 223.00 | 238.00 | 222.50 | 232.50 | 228.45 | 14,324,996 |
| Mar 14, 2024 | 231.50 | 232.00 | 220.00 | 220.50 | 216.66 | 12,057,017 |
| Mar 13, 2024 | 245.00 | 245.50 | 228.50 | 229.00 | 225.01 | 13,909,935 |
| Mar 12, 2024 | 246.00 | 247.50 | 239.00 | 242.50 | 238.28 | 9,969,729 |
| Mar 11, 2024 | 249.50 | 256.00 | 247.50 | 248.00 | 243.68 | 5,678,046 |
| Mar 8, 2024 | 254.00 | 258.50 | 244.00 | 249.50 | 245.16 | 9,409,984 |
| Mar 7, 2024 | 277.50 | 280.00 | 251.50 | 252.50 | 248.10 | 19,848,955 |
| Mar 6, 2024 | 263.00 | 274.50 | 260.50 | 274.50 | 269.72 | 8,839,035 |
| Mar 5, 2024 | 260.00 | 267.00 | 257.00 | 265.50 | 260.88 | 6,471,401 |
| Mar 4, 2024 | 266.00 | 267.50 | 258.50 | 259.00 | 254.49 | 7,357,356 |
| Mar 1, 2024 | 261.00 | 267.00 | 260.00 | 261.50 | 256.95 | 7,056,177 |
| Feb 29, 2024 | 252.50 | 258.50 | 249.50 | 257.00 | 252.52 | 5,966,055 |
| Feb 27, 2024 | 262.50 | 264.00 | 247.00 | 252.50 | 248.10 | 8,767,535 |
| Feb 26, 2024 | 262.00 | 265.50 | 258.00 | 261.50 | 256.95 | 5,707,606 |
| Feb 23, 2024 | 261.00 | 267.50 | 258.00 | 262.00 | 257.44 | 15,426,991 |
| Feb 22, 2024 | 270.00 | 270.00 | 252.00 | 255.50 | 251.05 | 13,734,512 |
| Feb 21, 2024 | 256.50 | 264.50 | 255.00 | 259.50 | 254.98 | 6,958,637 |
| Feb 20, 2024 | 264.00 | 265.00 | 253.00 | 261.50 | 256.95 | 11,743,203 |
| Feb 19, 2024 | 273.00 | 284.00 | 260.50 | 265.00 | 260.39 | 15,338,396 |
| Feb 16, 2024 | 276.00 | 278.00 | 262.00 | 275.00 | 270.21 | 20,028,523 |
| Feb 15, 2024 | 268.00 | 273.00 | 265.50 | 273.00 | 268.25 | 16,612,490 |
| Feb 5, 2024 | 244.00 | 254.50 | 240.00 | 248.50 | 244.17 | 16,196,095 |
| Feb 2, 2024 | 239.50 | 246.00 | 235.00 | 241.00 | 236.80 | 15,577,075 |
| Feb 1, 2024 | 229.00 | 232.50 | 226.50 | 231.50 | 227.47 | 4,335,784 |
| Jan 31, 2024 | 232.50 | 238.00 | 229.00 | 229.00 | 225.01 | 10,496,402 |
| Jan 30, 2024 | 223.50 | 240.50 | 223.50 | 234.00 | 229.93 | 21,332,993 |
| Jan 29, 2024 | 216.50 | 225.00 | 216.50 | 224.50 | 220.59 | 5,979,978 |
| Jan 26, 2024 | 220.50 | 223.00 | 216.50 | 216.50 | 212.73 | 5,590,694 |
| Jan 25, 2024 | 219.50 | 227.00 | 219.00 | 222.50 | 218.63 | 10,748,455 |
| Jan 24, 2024 | 223.00 | 223.00 | 216.50 | 216.50 | 212.73 | 5,924,675 |
| Jan 23, 2024 | 222.00 | 224.50 | 216.00 | 221.50 | 217.64 | 8,040,358 |
| Jan 22, 2024 | 213.00 | 223.50 | 211.00 | 222.00 | 218.13 | 14,405,801 |
| Jan 19, 2024 | 204.00 | 207.00 | 202.00 | 204.00 | 200.45 | 6,352,521 |
| Jan 18, 2024 | 209.50 | 210.00 | 197.00 | 200.50 | 197.01 | 8,557,851 |
| Jan 17, 2024 | 216.00 | 217.50 | 208.50 | 210.50 | 206.83 | 5,546,248 |
| Jan 16, 2024 | 214.00 | 218.50 | 213.00 | 214.50 | 210.76 | 5,302,162 |
| Jan 15, 2024 | 209.50 | 217.50 | 209.50 | 216.00 | 212.24 | 6,446,797 |
| Jan 12, 2024 | 206.50 | 210.00 | 205.00 | 208.00 | 204.38 | 5,181,706 |
| Jan 11, 2024 | 200.50 | 208.00 | 198.00 | 206.00 | 202.41 | 5,908,484 |
| Jan 10, 2024 | 195.50 | 201.00 | 195.00 | 200.00 | 196.52 | 6,569,972 |
Related Tickers
2383.TW Elite Material Co., Ltd.
590.00
+0.85%
3037.TW Unimicron Technology Corp.
145.00
-0.34%
6274.TWO Taiwan Union Technology Corporation
171.50
+2.08%
3017.TW Asia Vital Components Co., Ltd.
549.00
-4.36%
2313.TW Compeq Manufacturing Co., Ltd.
69.00
+1.92%
3019.TW Asia Optical Co., Inc.
156.50
+0.64%
8046.TW Nan Ya Printed Circuit Board Corporation
127.50
-0.39%
3044.TW Tripod Technology Corporation
199.50
+1.27%
2359.TW Solomon Technology Corporation
151.00
-0.98%
2327.TW Yageo Corporation
536.00
-1.11%