260.50
+0.50
+(0.19%)
At close: January 17 at 1:30:04 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 | 261.00 | 263.50 | 259.00 | 260.50 | 260.50 | 22,707,181 |
Jan 16, 2025 | 267.00 | 267.50 | 260.00 | 260.00 | 260.00 | 29,433,453 |
Jan 15, 2025 | 268.00 | 272.00 | 260.00 | 260.00 | 260.00 | 30,545,530 |
Jan 14, 2025 | 267.50 | 271.00 | 262.00 | 269.00 | 269.00 | 34,307,639 |
Jan 13, 2025 | 280.00 | 281.00 | 270.50 | 270.50 | 270.50 | 36,989,579 |
Jan 10, 2025 | 286.50 | 289.00 | 283.00 | 283.50 | 283.50 | 14,645,191 |
Jan 9, 2025 | 295.00 | 296.50 | 288.00 | 288.00 | 288.00 | 15,315,431 |
Jan 8, 2025 | 293.50 | 297.00 | 292.00 | 295.00 | 295.00 | 13,151,731 |
Jan 7, 2025 | 299.00 | 299.00 | 294.50 | 295.50 | 295.50 | 22,275,626 |
Jan 6, 2025 | 293.50 | 299.00 | 290.50 | 294.00 | 294.00 | 35,113,786 |
Jan 3, 2025 | 283.00 | 293.50 | 279.50 | 289.00 | 289.00 | 29,343,116 |
Jan 2, 2025 | 285.00 | 289.00 | 280.00 | 280.00 | 280.00 | 16,133,262 |
Dec 31, 2024 | 286.50 | 287.50 | 284.00 | 287.00 | 287.00 | 9,669,319 |
Dec 30, 2024 | 290.00 | 291.00 | 288.00 | 288.00 | 288.00 | 9,409,363 |
Dec 27, 2024 | 290.50 | 292.00 | 288.50 | 291.00 | 291.00 | 6,492,283 |
Dec 26, 2024 | 294.50 | 295.00 | 290.50 | 291.00 | 291.00 | 10,927,365 |
Dec 25, 2024 | 293.00 | 296.00 | 291.00 | 292.00 | 292.00 | 13,632,627 |
Dec 24, 2024 | 292.00 | 293.00 | 289.50 | 291.00 | 291.00 | 18,590,184 |
Dec 23, 2024 | 285.00 | 290.50 | 284.50 | 289.00 | 289.00 | 28,828,977 |
Dec 20, 2024 | 274.00 | 279.00 | 273.00 | 277.50 | 277.50 | 16,457,770 |
Dec 19, 2024 | 272.50 | 275.50 | 269.00 | 274.50 | 274.50 | 23,712,359 |
Dec 18, 2024 | 272.00 | 277.00 | 272.00 | 276.00 | 276.00 | 15,895,913 |
Dec 17, 2024 | 273.00 | 277.50 | 273.00 | 275.00 | 275.00 | 17,637,500 |
Dec 16, 2024 | 287.00 | 287.50 | 274.00 | 275.00 | 275.00 | 28,991,647 |
Dec 13, 2024 | 285.00 | 287.50 | 285.00 | 285.50 | 285.50 | 12,200,744 |
Dec 12, 2024 | 291.00 | 292.00 | 286.00 | 286.00 | 286.00 | 14,976,319 |
Dec 11, 2024 | 290.50 | 292.00 | 286.00 | 287.00 | 287.00 | 21,335,948 |
Dec 10, 2024 | 297.00 | 298.50 | 291.00 | 293.00 | 293.00 | 14,427,132 |
Dec 9, 2024 | 299.50 | 300.50 | 295.00 | 296.00 | 296.00 | 12,306,407 |
Dec 6, 2024 | 297.00 | 300.50 | 295.50 | 297.00 | 297.00 | 13,808,402 |
Dec 5, 2024 | 297.50 | 298.00 | 294.00 | 294.00 | 294.00 | 10,911,479 |
Dec 4, 2024 | 294.50 | 295.50 | 292.00 | 294.00 | 294.00 | 13,557,910 |
Dec 3, 2024 | 297.50 | 300.50 | 293.00 | 293.00 | 293.00 | 15,710,058 |
Dec 2, 2024 | 295.00 | 296.00 | 292.50 | 293.00 | 293.00 | 11,485,077 |
Nov 29, 2024 | 286.00 | 293.50 | 285.00 | 291.00 | 291.00 | 13,988,329 |
Nov 28, 2024 | 288.00 | 290.00 | 284.00 | 288.00 | 288.00 | 15,362,099 |
Nov 27, 2024 | 294.50 | 294.50 | 286.50 | 286.50 | 286.50 | 22,711,911 |
Nov 26, 2024 | 297.00 | 300.50 | 293.00 | 297.00 | 297.00 | 14,832,771 |
Nov 25, 2024 | 301.50 | 304.00 | 299.00 | 299.00 | 299.00 | 23,017,222 |
Nov 22, 2024 | 298.00 | 301.00 | 296.50 | 297.00 | 297.00 | 19,974,378 |
Nov 21, 2024 | 290.50 | 297.00 | 289.00 | 294.00 | 294.00 | 18,646,313 |
Nov 20, 2024 | 295.50 | 295.50 | 295.50 | 295.50 | 295.50 | 24,526,181 |
Nov 19, 2024 | 293.50 | 293.50 | 288.00 | 290.00 | 290.00 | 32,141,834 |
Nov 18, 2024 | 295.00 | 298.00 | 288.50 | 290.50 | 290.50 | 29,001,059 |
Nov 15, 2024 | 308.00 | 308.00 | 295.00 | 297.00 | 297.00 | 74,915,637 |
Nov 14, 2024 | 319.00 | 320.50 | 310.00 | 314.50 | 314.50 | 26,243,215 |
Nov 13, 2024 | 311.00 | 322.50 | 311.00 | 322.00 | 322.00 | 30,441,886 |
Nov 12, 2024 | 319.50 | 321.00 | 313.00 | 313.00 | 313.00 | 29,974,660 |
Nov 11, 2024 | 328.00 | 328.00 | 322.00 | 325.00 | 325.00 | 23,596,609 |
Nov 8, 2024 | 328.00 | 333.00 | 326.50 | 328.00 | 328.00 | 31,781,667 |
Nov 7, 2024 | 323.00 | 329.00 | 320.00 | 325.50 | 325.50 | 28,410,045 |
Nov 6, 2024 | 319.00 | 324.50 | 318.00 | 320.50 | 320.50 | 30,416,641 |
Nov 5, 2024 | 310.50 | 320.00 | 309.50 | 318.00 | 318.00 | 25,410,159 |
Nov 4, 2024 | 306.50 | 314.50 | 306.00 | 313.50 | 313.50 | 23,577,291 |
Nov 1, 2024 | 290.00 | 307.50 | 289.50 | 305.00 | 305.00 | 21,632,951 |
Oct 30, 2024 | 304.00 | 308.50 | 303.00 | 303.50 | 303.50 | 16,205,521 |
Oct 29, 2024 | 308.00 | 308.00 | 299.50 | 303.00 | 303.00 | 23,056,921 |
Oct 28, 2024 | 313.00 | 314.00 | 306.00 | 310.00 | 310.00 | 18,865,841 |
Oct 25, 2024 | 306.50 | 312.50 | 306.00 | 310.00 | 310.00 | 15,863,904 |
Oct 24, 2024 | 315.00 | 315.00 | 303.50 | 305.00 | 305.00 | 38,902,304 |
Oct 23, 2024 | 318.50 | 319.00 | 315.00 | 317.00 | 317.00 | 20,966,093 |
Oct 22, 2024 | 312.00 | 322.50 | 310.00 | 319.00 | 319.00 | 43,717,204 |
Oct 21, 2024 | 311.00 | 313.00 | 309.00 | 309.00 | 309.00 | 20,834,171 |
Oct 18, 2024 | 310.50 | 316.00 | 302.50 | 307.00 | 307.00 | 56,598,857 |
Oct 17, 2024 | 300.00 | 303.00 | 295.00 | 300.50 | 300.50 | 25,936,445 |
Oct 16, 2024 | 290.00 | 298.00 | 288.00 | 295.00 | 295.00 | 29,762,514 |
Oct 15, 2024 | 289.00 | 297.50 | 287.00 | 295.50 | 295.50 | 48,884,679 |
Oct 14, 2024 | 282.50 | 285.00 | 278.50 | 283.50 | 283.50 | 16,945,056 |
Oct 11, 2024 | 277.00 | 284.00 | 276.00 | 282.00 | 282.00 | 37,256,119 |
Oct 9, 2024 | 272.50 | 279.00 | 271.50 | 273.50 | 273.50 | 33,634,736 |
Oct 8, 2024 | 264.50 | 265.50 | 262.50 | 265.50 | 265.50 | 12,499,194 |
Oct 7, 2024 | 267.50 | 271.00 | 265.00 | 267.50 | 267.50 | 19,062,186 |
Oct 4, 2024 | 265.50 | 272.50 | 261.50 | 262.00 | 262.00 | 28,719,313 |
Oct 1, 2024 | 268.50 | 271.50 | 266.00 | 268.00 | 268.00 | 13,490,163 |
Sep 30, 2024 | 272.00 | 273.00 | 264.00 | 264.00 | 264.00 | 29,002,493 |
Sep 27, 2024 | 278.00 | 283.00 | 275.50 | 277.00 | 277.00 | 29,084,059 |
Sep 26, 2024 | 277.50 | 278.00 | 272.50 | 275.50 | 275.50 | 27,178,576 |
Sep 25, 2024 | 263.00 | 275.00 | 262.50 | 272.50 | 272.50 | 47,171,801 |
Sep 24, 2024 | 256.00 | 258.50 | 253.50 | 256.50 | 256.50 | 18,106,808 |
Sep 23, 2024 | 255.00 | 257.00 | 253.50 | 257.00 | 257.00 | 10,598,670 |
Sep 20, 2024 | 257.50 | 259.50 | 252.50 | 252.50 | 252.50 | 24,018,450 |
Sep 19, 2024 | 251.00 | 254.00 | 248.00 | 253.00 | 253.00 | 15,072,098 |
Sep 18, 2024 | 252.50 | 254.00 | 249.00 | 250.00 | 250.00 | 13,305,144 |
Sep 16, 2024 | 255.00 | 256.00 | 252.00 | 254.00 | 254.00 | 13,175,269 |
Sep 13, 2024 | 254.50 | 256.00 | 250.50 | 254.50 | 254.50 | 18,233,844 |
Sep 12, 2024 | 250.00 | 257.50 | 250.00 | 253.00 | 253.00 | 38,745,453 |
Sep 11, 2024 | 241.00 | 245.50 | 241.00 | 242.00 | 242.00 | 16,585,710 |
Sep 10, 2024 | 247.00 | 247.00 | 238.00 | 239.50 | 239.50 | 54,527,225 |
Sep 9, 2024 | 250.00 | 251.50 | 247.50 | 250.00 | 250.00 | 31,844,504 |
Sep 6, 2024 | 250.00 | 260.00 | 249.00 | 256.50 | 256.50 | 27,834,075 |
Sep 5, 2024 | 251.50 | 253.00 | 247.00 | 247.00 | 247.00 | 20,068,853 |
Sep 4, 2024 | 255.00 | 255.00 | 248.00 | 250.00 | 250.00 | 42,812,306 |
Sep 3, 2024 | 268.00 | 273.00 | 265.50 | 272.00 | 272.00 | 19,100,170 |
Sep 2, 2024 | 270.50 | 273.00 | 267.00 | 267.00 | 267.00 | 11,868,963 |
Aug 30, 2024 | 272.00 | 272.50 | 268.00 | 268.00 | 268.00 | 21,323,663 |
Aug 29, 2024 | 268.50 | 273.50 | 266.50 | 272.00 | 272.00 | 22,693,820 |
Aug 28, 2024 | 275.50 | 280.00 | 272.00 | 278.50 | 278.50 | 15,959,378 |
Aug 27, 2024 | 273.50 | 276.00 | 270.00 | 275.50 | 275.50 | 16,841,706 |
Aug 26, 2024 | 278.50 | 283.00 | 275.00 | 275.00 | 275.00 | 14,895,348 |
Aug 23, 2024 | 272.00 | 277.50 | 271.00 | 276.00 | 276.00 | 19,259,852 |
Aug 22, 2024 | 283.00 | 284.00 | 276.00 | 276.00 | 276.00 | 15,883,914 |
Aug 21, 2024 | 282.00 | 286.00 | 280.50 | 282.00 | 282.00 | 19,992,207 |
Aug 20, 2024 | 283.00 | 289.00 | 282.50 | 284.00 | 284.00 | 26,840,428 |
Aug 19, 2024 | 280.50 | 280.50 | 276.50 | 278.00 | 278.00 | 14,672,629 |
Aug 16, 2024 | 278.00 | 281.50 | 276.00 | 278.50 | 278.50 | 28,752,281 |
Aug 15, 2024 | 273.50 | 275.00 | 270.50 | 271.50 | 271.50 | 16,536,299 |
Aug 14, 2024 | 271.00 | 275.50 | 269.00 | 271.00 | 271.00 | 28,844,838 |
Aug 13, 2024 | 272.00 | 272.50 | 265.00 | 266.50 | 266.50 | 26,687,351 |
Aug 12, 2024 | 260.00 | 272.00 | 256.50 | 267.00 | 267.00 | 48,834,674 |
Aug 9, 2024 | 249.00 | 255.00 | 247.00 | 250.00 | 250.00 | 49,626,663 |
Aug 8, 2024 | 240.00 | 244.00 | 236.00 | 240.00 | 240.00 | 56,730,041 |
Aug 7, 2024 | 245.00 | 260.50 | 242.50 | 250.00 | 250.00 | 52,826,492 |
Aug 6, 2024 | 249.50 | 251.00 | 233.00 | 247.00 | 247.00 | 44,177,529 |
Aug 5, 2024 | 245.00 | 250.50 | 239.50 | 239.50 | 239.50 | 52,868,210 |
Aug 2, 2024 | 274.50 | 277.00 | 265.50 | 266.00 | 266.00 | 40,859,651 |
Aug 1, 2024 | 286.00 | 291.00 | 281.00 | 289.00 | 289.00 | 39,810,771 |
Jul 31, 2024 | 262.50 | 279.50 | 262.50 | 272.50 | 272.50 | 39,418,152 |
Jul 30, 2024 | 266.00 | 271.50 | 261.50 | 270.50 | 270.50 | 31,549,538 |
Jul 29, 2024 | 278.00 | 279.50 | 270.00 | 270.00 | 270.00 | 24,380,182 |
Jul 26, 2024 | 275.00 | 282.00 | 272.00 | 275.00 | 275.00 | 36,010,798 |
Jul 23, 2024 | 294.50 | 297.00 | 292.00 | 297.00 | 297.00 | 17,482,511 |
Jul 22, 2024 | 296.00 | 298.50 | 283.00 | 288.00 | 288.00 | 24,337,318 |
Jul 19, 2024 | 298.00 | 302.50 | 295.50 | 297.00 | 297.00 | 21,294,863 |
Jul 18, 2024 | 302.50 | 307.00 | 296.50 | 298.00 | 298.00 | 43,202,067 |
Jul 17, 2024 | 321.00 | 321.00 | 313.50 | 314.00 | 314.00 | 19,421,197 |
Jul 16, 2024 | 324.00 | 327.00 | 318.00 | 322.50 | 322.50 | 17,147,929 |
Jul 15, 2024 | 330.00 | 332.50 | 322.50 | 323.00 | 323.00 | 17,659,297 |
Jul 12, 2024 | 324.00 | 332.00 | 320.00 | 326.00 | 326.00 | 18,461,514 |
Jul 11, 2024 | 343.00 | 343.00 | 332.50 | 332.50 | 332.50 | 23,543,564 |
Jul 10, 2024 | 344.00 | 345.00 | 331.00 | 341.00 | 341.00 | 35,949,326 |
Jul 9, 2024 | 329.00 | 342.50 | 326.00 | 336.00 | 336.00 | 67,607,370 |
Jul 8, 2024 | 312.00 | 326.50 | 309.50 | 319.50 | 319.50 | 28,404,075 |
Jul 5, 2024 | 312.00 | 316.00 | 309.00 | 312.00 | 312.00 | 14,210,800 |
Jul 4, 2024 | 314.00 | 315.50 | 309.00 | 309.00 | 309.00 | 15,133,353 |
Jul 3, 2024 | 311.00 | 311.00 | 306.00 | 308.00 | 308.00 | 13,187,172 |
Jul 2, 2024 | 310.50 | 312.50 | 304.50 | 306.50 | 306.50 | 18,672,895 |
Jul 1, 2024 | 313.00 | 313.00 | 307.50 | 308.50 | 308.50 | 15,985,543 |
Jun 28, 2024 | 306.00 | 314.00 | 306.00 | 312.00 | 312.00 | 19,574,399 |
Jun 27, 2024 | 304.00 | 308.50 | 299.00 | 305.00 | 305.00 | 19,545,453 |
Jun 26, 2024 | 308.00 | 313.50 | 307.00 | 309.50 | 309.50 | 26,223,768 |
Jun 25, 2024 | 301.00 | 306.00 | 293.50 | 305.00 | 305.00 | 40,789,360 |
Jun 24, 2024 | 313.00 | 317.00 | 304.00 | 304.00 | 304.00 | 42,233,860 |
Jun 21, 2024 | 320.50 | 322.00 | 311.00 | 319.50 | 319.50 | 51,704,030 |
Jun 20, 2024 | 319.00 | 331.50 | 318.00 | 330.00 | 330.00 | 72,523,002 |
Jun 19, 2024 | 292.50 | 320.00 | 291.50 | 316.00 | 316.00 | 108,990,272 |
Jun 18, 2024 | 290.00 | 293.00 | 287.00 | 291.00 | 291.00 | 20,418,133 |
Jun 17, 2024 | 290.50 | 290.50 | 284.50 | 288.50 | 288.50 | 17,172,967 |
Jun 14, 2024 | 285.00 | 292.00 | 282.00 | 290.50 | 290.50 | 33,989,140 |
Jun 13, 2024 | 277.00 | 284.00 | 277.00 | 284.00 | 284.00 | 27,971,741 |
Jun 12, 2024 | 277.00 | 277.00 | 273.00 | 274.50 | 274.50 | 16,630,971 |
Jun 11, 2024 | 276.50 | 279.50 | 274.00 | 274.50 | 274.50 | 17,965,866 |
Jun 7, 2024 | 278.00 | 280.00 | 271.00 | 273.00 | 273.00 | 25,842,113 |
Jun 6, 2024 | 284.00 | 285.00 | 278.00 | 279.50 | 279.50 | 18,827,927 |
Jun 5, 2024 | 278.00 | 281.00 | 274.50 | 276.50 | 276.50 | 14,643,697 |
Jun 4, 2024 | 283.00 | 284.50 | 273.00 | 275.00 | 275.00 | 27,137,800 |
Jun 3, 2024 | 279.00 | 288.50 | 278.00 | 282.50 | 282.50 | 28,013,778 |
May 31, 2024 | 281.50 | 282.50 | 274.00 | 274.00 | 274.00 | 36,680,041 |
May 30, 2024 | 286.00 | 287.00 | 281.00 | 281.50 | 281.50 | 18,375,539 |
May 29, 2024 | 290.50 | 297.00 | 287.00 | 287.00 | 287.00 | 30,237,804 |
May 28, 2024 | 293.50 | 294.00 | 288.00 | 289.50 | 289.50 | 28,040,196 |
May 27, 2024 | 290.00 | 295.00 | 288.00 | 293.50 | 293.50 | 40,145,022 |
May 24, 2024 | 283.00 | 289.00 | 282.50 | 286.50 | 286.50 | 21,539,367 |
May 23, 2024 | 287.00 | 293.00 | 282.50 | 284.00 | 284.00 | 29,713,493 |
May 22, 2024 | 282.50 | 286.00 | 280.00 | 285.50 | 285.50 | 21,802,191 |
May 21, 2024 | 282.50 | 286.50 | 280.50 | 282.00 | 282.00 | 18,707,757 |
May 20, 2024 | 287.50 | 287.50 | 279.50 | 282.00 | 282.00 | 24,322,187 |
May 17, 2024 | 279.50 | 289.00 | 279.50 | 286.00 | 286.00 | 46,645,961 |
May 16, 2024 | 290.50 | 292.00 | 276.50 | 277.00 | 277.00 | 80,715,004 |
May 15, 2024 | 288.00 | 295.00 | 285.50 | 287.00 | 287.00 | 62,429,111 |
May 14, 2024 | 275.00 | 290.50 | 272.00 | 288.50 | 288.50 | 46,502,998 |
May 13, 2024 | 272.00 | 276.00 | 269.50 | 274.50 | 274.50 | 19,749,229 |
May 10, 2024 | 275.00 | 275.00 | 267.00 | 270.50 | 270.50 | 32,079,709 |
May 9, 2024 | 274.00 | 278.00 | 272.00 | 274.50 | 274.50 | 27,241,691 |
May 8, 2024 | 267.00 | 277.50 | 266.50 | 273.50 | 273.50 | 43,950,192 |
May 7, 2024 | 265.00 | 267.00 | 260.50 | 267.00 | 267.00 | 22,401,447 |
May 6, 2024 | 262.00 | 273.00 | 262.00 | 262.00 | 262.00 | 43,172,559 |
May 3, 2024 | 264.00 | 266.00 | 256.50 | 256.50 | 256.50 | 22,827,884 |
May 2, 2024 | 254.00 | 263.00 | 251.00 | 261.00 | 261.00 | 22,037,978 |
Apr 30, 2024 | 262.00 | 264.00 | 260.00 | 260.00 | 260.00 | 14,704,032 |
Apr 29, 2024 | 260.50 | 263.50 | 258.50 | 261.50 | 261.50 | 15,447,822 |
Apr 26, 2024 | 266.00 | 269.00 | 257.00 | 257.50 | 257.50 | 40,653,744 |
Apr 25, 2024 | 257.50 | 261.00 | 250.00 | 255.50 | 255.50 | 42,585,294 |
Apr 24, 2024 | 250.00 | 260.50 | 249.00 | 260.50 | 260.50 | 44,081,784 |
Apr 23, 2024 | 236.00 | 239.00 | 233.00 | 237.00 | 237.00 | 21,548,954 |
Apr 22, 2024 | 238.00 | 241.00 | 230.00 | 230.00 | 230.00 | 32,103,726 |
Apr 19, 2024 | 250.00 | 251.50 | 237.00 | 241.50 | 241.50 | 36,117,480 |
Apr 18, 2024 | 250.00 | 254.00 | 248.50 | 250.50 | 250.50 | 25,133,414 |
Apr 17, 2024 | 254.00 | 256.00 | 247.50 | 254.50 | 254.50 | 40,500,013 |
Apr 16, 2024 | 258.50 | 261.50 | 248.00 | 249.50 | 249.50 | 46,510,113 |
Apr 15, 2024 | 268.50 | 273.00 | 259.00 | 261.00 | 261.00 | 38,084,902 |
Apr 12, 2024 | 9.00 Dividend | |||||
Apr 12, 2024 | 276.50 | 280.50 | 271.00 | 271.00 | 271.00 | 46,712,215 |
Apr 11, 2024 | 282.00 | 288.00 | 281.00 | 284.50 | 275.50 | 32,704,505 |
Apr 10, 2024 | 290.00 | 291.00 | 282.00 | 282.00 | 273.08 | 33,451,053 |
Apr 9, 2024 | 294.00 | 294.00 | 283.00 | 287.00 | 277.92 | 38,305,903 |
Apr 8, 2024 | 294.50 | 296.50 | 290.00 | 291.50 | 282.28 | 44,179,154 |
Apr 3, 2024 | 294.50 | 295.50 | 289.50 | 293.50 | 284.22 | 53,767,058 |
Apr 2, 2024 | 286.50 | 299.00 | 286.50 | 298.00 | 288.57 | 80,400,387 |
Apr 1, 2024 | 294.50 | 296.50 | 281.50 | 282.50 | 273.56 | 65,982,658 |
Mar 29, 2024 | 279.00 | 298.00 | 276.50 | 286.50 | 277.44 | 114,744,000 |
Mar 28, 2024 | 259.50 | 280.00 | 259.00 | 280.00 | 271.14 | 94,992,576 |
Mar 27, 2024 | 254.00 | 258.50 | 251.00 | 257.50 | 249.35 | 20,061,026 |
Mar 26, 2024 | 258.00 | 262.00 | 252.00 | 254.00 | 245.96 | 38,718,486 |
Mar 25, 2024 | 258.00 | 259.50 | 255.00 | 255.00 | 246.93 | 18,077,064 |
Mar 22, 2024 | 256.50 | 262.50 | 254.50 | 257.50 | 249.35 | 42,532,536 |
Mar 21, 2024 | 254.50 | 257.50 | 253.00 | 254.50 | 246.45 | 33,510,827 |
Mar 20, 2024 | 257.50 | 261.00 | 248.00 | 249.00 | 241.12 | 55,375,181 |
Mar 19, 2024 | 256.00 | 260.50 | 253.00 | 257.00 | 248.87 | 33,085,623 |
Mar 18, 2024 | 265.00 | 267.50 | 253.00 | 255.00 | 246.93 | 57,179,954 |
Mar 15, 2024 | 240.50 | 258.50 | 239.50 | 257.50 | 249.35 | 68,792,221 |
Mar 14, 2024 | 250.50 | 251.50 | 241.00 | 243.50 | 235.80 | 24,443,380 |
Mar 13, 2024 | 256.00 | 257.00 | 248.00 | 250.50 | 242.58 | 35,270,220 |
Mar 12, 2024 | 253.00 | 256.00 | 247.00 | 254.50 | 246.45 | 44,162,473 |
Mar 11, 2024 | 243.50 | 254.50 | 243.00 | 249.50 | 241.61 | 47,413,219 |
Mar 8, 2024 | 241.00 | 246.50 | 239.50 | 241.50 | 233.86 | 26,241,642 |
Mar 7, 2024 | 248.00 | 248.50 | 240.50 | 240.50 | 232.89 | 23,379,895 |
Mar 6, 2024 | 243.00 | 247.00 | 242.50 | 246.50 | 238.70 | 19,602,670 |
Mar 5, 2024 | 240.50 | 246.50 | 239.00 | 245.00 | 237.25 | 27,412,147 |
Mar 4, 2024 | 241.00 | 243.00 | 236.50 | 239.00 | 231.44 | 25,090,811 |
Mar 1, 2024 | 234.00 | 238.50 | 232.00 | 237.00 | 229.50 | 25,820,725 |
Feb 29, 2024 | 230.50 | 234.00 | 228.00 | 232.00 | 224.66 | 29,324,835 |
Feb 27, 2024 | 241.00 | 242.00 | 230.50 | 232.50 | 225.14 | 30,950,949 |
Feb 26, 2024 | 240.00 | 243.00 | 238.00 | 241.00 | 233.38 | 18,419,871 |
Feb 23, 2024 | 248.50 | 249.00 | 241.00 | 241.00 | 233.38 | 34,082,853 |
Feb 22, 2024 | 245.50 | 247.50 | 240.50 | 243.50 | 235.80 | 39,679,214 |
Feb 21, 2024 | 239.50 | 240.50 | 235.50 | 236.00 | 228.53 | 33,913,077 |
Feb 20, 2024 | 241.50 | 245.50 | 240.00 | 242.50 | 234.83 | 32,621,268 |
Feb 19, 2024 | 248.50 | 250.00 | 241.00 | 241.50 | 233.86 | 42,790,959 |
Feb 16, 2024 | 258.50 | 258.50 | 248.50 | 248.50 | 240.64 | 83,336,905 |
Feb 15, 2024 | 271.00 | 273.00 | 262.50 | 266.50 | 258.07 | 65,367,818 |
Feb 5, 2024 | 253.50 | 256.50 | 251.50 | 255.00 | 246.93 | 37,787,922 |
Feb 2, 2024 | 249.50 | 254.00 | 247.50 | 253.00 | 245.00 | 40,272,770 |
Feb 1, 2024 | 246.50 | 249.50 | 241.50 | 243.00 | 235.31 | 35,173,109 |
Jan 31, 2024 | 250.00 | 250.50 | 245.00 | 247.00 | 239.19 | 32,154,874 |
Jan 30, 2024 | 250.00 | 254.00 | 248.00 | 253.00 | 245.00 | 40,774,120 |
Jan 29, 2024 | 242.00 | 247.50 | 241.00 | 245.50 | 237.73 | 22,171,520 |
Jan 26, 2024 | 248.00 | 248.00 | 241.00 | 242.00 | 234.34 | 27,751,807 |
Jan 25, 2024 | 254.00 | 255.50 | 249.00 | 249.00 | 241.12 | 31,308,056 |
Jan 24, 2024 | 253.50 | 254.50 | 249.50 | 250.00 | 242.09 | 23,275,124 |
Jan 23, 2024 | 255.00 | 255.00 | 249.00 | 252.50 | 244.51 | 41,511,314 |
Jan 22, 2024 | 252.50 | 260.00 | 249.50 | 253.50 | 245.48 | 99,110,318 |
Jan 19, 2024 | 226.00 | 241.00 | 225.50 | 240.00 | 232.41 | 85,320,128 |
Jan 18, 2024 | 228.00 | 229.00 | 220.50 | 221.50 | 214.49 | 34,449,346 |
Jan 17, 2024 | 230.00 | 233.00 | 227.50 | 228.50 | 221.27 | 43,825,658 |
Related Tickers
3231.TW Wistron Corporation
105.00
+0.48%
2376.TW Giga-Byte Technology Co., Ltd.
252.00
+0.60%
2356.TW Inventec Corporation
49.40
+0.41%
3706.TW MiTAC Holdings Corporation
66.00
+0.30%
2301.TW Lite-On Technology Corporation
107.00
-0.47%
2357.TW ASUSTeK Computer Inc.
600.00
0.00%
2353.TW Acer Incorporated
37.55
+1.49%
6188.TWO Quanta Storage Inc.
101.50
-2.87%
4938.TW Pegatron Corporation
93.80
+0.21%
3013.TW Chenming Electronic Tech. Corp.
141.00
-1.40%