At close: 1:30:19 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 | 587.00 | 594.00 | 581.00 | 590.00 | 590.00 | 4,142,795 |
| Jan 9, 2025 | 600.00 | 606.00 | 583.00 | 585.00 | 585.00 | 4,673,556 |
| Jan 8, 2025 | 600.00 | 614.00 | 590.00 | 599.00 | 599.00 | 6,288,220 |
| Jan 7, 2025 | 630.00 | 633.00 | 598.00 | 603.00 | 603.00 | 7,238,260 |
| Jan 6, 2025 | 606.00 | 620.00 | 600.00 | 620.00 | 620.00 | 3,980,313 |
| Jan 3, 2025 | 601.00 | 611.00 | 598.00 | 604.00 | 604.00 | 5,041,542 |
| Jan 2, 2025 | 615.00 | 618.00 | 593.00 | 596.00 | 596.00 | 6,776,597 |
| Dec 31, 2024 | 614.00 | 628.00 | 614.00 | 618.00 | 618.00 | 3,180,401 |
| Dec 30, 2024 | 630.00 | 634.00 | 610.00 | 619.00 | 619.00 | 3,919,809 |
| Dec 27, 2024 | 605.00 | 630.00 | 602.00 | 630.00 | 630.00 | 6,406,982 |
| Dec 26, 2024 | 594.00 | 612.00 | 593.00 | 605.00 | 605.00 | 5,641,182 |
| Dec 25, 2024 | 598.00 | 605.00 | 588.00 | 591.00 | 591.00 | 5,720,950 |
| Dec 24, 2024 | 610.00 | 614.00 | 595.00 | 595.00 | 595.00 | 4,280,830 |
| Dec 23, 2024 | 606.00 | 614.00 | 592.00 | 608.00 | 608.00 | 5,784,030 |
| Dec 20, 2024 | 616.00 | 621.00 | 591.00 | 596.00 | 596.00 | 8,437,961 |
| Dec 19, 2024 | 603.00 | 620.00 | 596.00 | 617.00 | 617.00 | 6,257,818 |
| Dec 18, 2024 | 597.00 | 615.00 | 586.00 | 615.00 | 615.00 | 7,123,158 |
| Dec 17, 2024 | 607.00 | 607.00 | 581.00 | 599.00 | 599.00 | 9,009,510 |
| Dec 16, 2024 | 605.00 | 611.00 | 596.00 | 610.00 | 610.00 | 7,887,943 |
| Dec 13, 2024 | 573.00 | 600.00 | 571.00 | 599.00 | 599.00 | 10,190,039 |
| Dec 12, 2024 | 575.00 | 582.00 | 565.00 | 573.00 | 573.00 | 6,613,313 |
| Dec 11, 2024 | 549.00 | 583.00 | 547.00 | 572.00 | 572.00 | 10,156,854 |
| Dec 10, 2024 | 545.00 | 556.00 | 539.00 | 554.00 | 554.00 | 5,868,640 |
| Dec 9, 2024 | 540.00 | 552.00 | 536.00 | 550.00 | 550.00 | 8,578,869 |
| Dec 6, 2024 | 534.00 | 540.00 | 521.00 | 533.00 | 533.00 | 9,095,703 |
| Dec 5, 2024 | 533.00 | 535.00 | 520.00 | 527.00 | 527.00 | 7,006,548 |
| Dec 4, 2024 | 510.00 | 534.00 | 506.00 | 534.00 | 534.00 | 11,210,104 |
| Dec 3, 2024 | 506.00 | 513.00 | 497.50 | 510.00 | 510.00 | 7,791,716 |
| Dec 2, 2024 | 474.50 | 504.00 | 473.00 | 504.00 | 504.00 | 13,502,060 |
| Nov 29, 2024 | 459.00 | 471.50 | 456.50 | 468.50 | 468.50 | 3,616,140 |
| Nov 28, 2024 | 465.50 | 476.50 | 454.00 | 463.00 | 463.00 | 5,803,842 |
| Nov 27, 2024 | 469.00 | 475.00 | 464.50 | 467.50 | 467.50 | 5,269,873 |
| Nov 26, 2024 | 475.50 | 479.50 | 467.00 | 468.00 | 468.00 | 6,002,587 |
| Nov 25, 2024 | 490.00 | 491.00 | 472.50 | 478.00 | 478.00 | 8,154,587 |
| Nov 22, 2024 | 477.00 | 493.00 | 474.50 | 482.00 | 482.00 | 12,468,761 |
| Nov 21, 2024 | 445.50 | 483.00 | 445.00 | 473.00 | 473.00 | 13,505,389 |
| Nov 20, 2024 | 447.50 | 447.50 | 447.50 | 447.50 | 447.50 | 6,565,851 |
| Nov 19, 2024 | 426.50 | 436.00 | 426.50 | 434.00 | 434.00 | 3,504,517 |
| Nov 18, 2024 | 444.00 | 445.50 | 424.00 | 424.50 | 424.50 | 5,302,018 |
| Nov 15, 2024 | 443.00 | 448.00 | 435.50 | 446.50 | 446.50 | 4,957,790 |
| Nov 14, 2024 | 439.00 | 445.00 | 436.00 | 441.50 | 441.50 | 4,206,402 |
| Nov 13, 2024 | 427.50 | 440.50 | 427.00 | 438.50 | 438.50 | 3,121,633 |
| Nov 12, 2024 | 433.00 | 439.00 | 429.00 | 429.00 | 429.00 | 4,080,896 |
| Nov 11, 2024 | 432.50 | 437.00 | 428.00 | 435.00 | 435.00 | 2,578,112 |
| Nov 8, 2024 | 437.00 | 440.00 | 431.50 | 431.50 | 431.50 | 3,769,319 |
| Nov 7, 2024 | 435.00 | 440.50 | 434.50 | 435.00 | 435.00 | 3,694,904 |
| Nov 6, 2024 | 429.50 | 437.00 | 425.00 | 431.50 | 431.50 | 4,478,225 |
| Nov 5, 2024 | 425.00 | 431.50 | 425.00 | 427.00 | 427.00 | 3,027,336 |
| Nov 4, 2024 | 423.00 | 429.50 | 422.50 | 427.00 | 427.00 | 2,856,536 |
| Nov 1, 2024 | 398.50 | 427.50 | 398.50 | 427.00 | 427.00 | 6,561,194 |
| Oct 30, 2024 | 420.00 | 423.50 | 417.50 | 419.50 | 419.50 | 2,825,103 |
| Oct 29, 2024 | 427.50 | 428.50 | 416.00 | 420.00 | 420.00 | 3,909,084 |
| Oct 28, 2024 | 430.00 | 434.00 | 424.50 | 429.00 | 429.00 | 3,586,971 |
| Oct 25, 2024 | 431.00 | 432.50 | 427.00 | 428.50 | 428.50 | 2,559,500 |
| Oct 24, 2024 | 446.00 | 447.00 | 426.00 | 428.50 | 428.50 | 9,868,658 |
| Oct 23, 2024 | 436.00 | 449.50 | 434.50 | 444.00 | 444.00 | 8,492,548 |
| Oct 22, 2024 | 426.50 | 438.50 | 426.50 | 436.00 | 436.00 | 5,593,822 |
| Oct 21, 2024 | 422.00 | 432.00 | 421.00 | 428.50 | 428.50 | 5,209,992 |
| Oct 18, 2024 | 434.50 | 434.50 | 419.50 | 420.00 | 420.00 | 6,981,999 |
| Oct 17, 2024 | 418.50 | 431.50 | 417.00 | 431.50 | 431.50 | 6,397,641 |
| Oct 16, 2024 | 416.00 | 419.00 | 412.00 | 416.00 | 416.00 | 4,599,744 |
| Oct 15, 2024 | 422.00 | 424.00 | 414.50 | 418.00 | 418.00 | 5,186,254 |
| Oct 14, 2024 | 418.50 | 421.50 | 414.00 | 417.50 | 417.50 | 4,106,971 |
| Oct 11, 2024 | 420.50 | 421.00 | 411.50 | 416.00 | 416.00 | 5,316,626 |
| Oct 9, 2024 | 435.00 | 436.00 | 417.00 | 419.00 | 419.00 | 6,945,537 |
| Oct 8, 2024 | 433.00 | 435.50 | 422.00 | 433.00 | 433.00 | 4,919,150 |
| Oct 7, 2024 | 418.50 | 433.00 | 416.50 | 431.50 | 431.50 | 5,565,112 |
| Oct 4, 2024 | 442.00 | 442.00 | 413.00 | 414.50 | 414.50 | 11,755,494 |
| Oct 1, 2024 | 451.50 | 456.50 | 437.50 | 442.00 | 442.00 | 7,175,626 |
| Sep 30, 2024 | 466.50 | 466.50 | 445.00 | 447.00 | 447.00 | 5,200,672 |
| Sep 27, 2024 | 471.50 | 474.50 | 464.00 | 468.00 | 468.00 | 3,306,159 |
| Sep 26, 2024 | 475.00 | 478.00 | 465.50 | 466.00 | 466.00 | 5,314,979 |
| Sep 25, 2024 | 467.00 | 475.00 | 463.50 | 473.00 | 473.00 | 4,478,163 |
| Sep 24, 2024 | 470.00 | 471.50 | 457.00 | 461.50 | 461.50 | 4,304,542 |
| Sep 23, 2024 | 474.50 | 480.00 | 468.50 | 468.50 | 468.50 | 1,979,113 |
| Sep 20, 2024 | 480.50 | 482.50 | 471.00 | 472.00 | 472.00 | 4,336,530 |
| Sep 19, 2024 | 465.00 | 477.00 | 462.00 | 475.00 | 475.00 | 3,959,572 |
| Sep 18, 2024 | 468.00 | 474.00 | 458.00 | 458.00 | 458.00 | 3,468,874 |
| Sep 16, 2024 | 466.50 | 474.00 | 465.00 | 472.00 | 472.00 | 3,179,064 |
| Sep 13, 2024 | 485.00 | 485.00 | 462.00 | 463.50 | 463.50 | 6,084,049 |
| Sep 12, 2024 | 474.50 | 483.00 | 467.50 | 479.50 | 479.50 | 5,300,874 |
| Sep 11, 2024 | 463.50 | 463.50 | 455.00 | 456.00 | 456.00 | 3,525,845 |
| Sep 10, 2024 | 484.00 | 485.50 | 454.00 | 458.00 | 458.00 | 8,327,216 |
| Sep 9, 2024 | 479.00 | 489.00 | 472.00 | 479.50 | 479.50 | 6,577,575 |
| Sep 6, 2024 | 484.00 | 493.00 | 476.00 | 490.50 | 490.50 | 10,297,416 |
| Sep 5, 2024 | 479.50 | 497.00 | 473.00 | 491.00 | 491.00 | 11,184,315 |
| Sep 4, 2024 | 475.00 | 492.50 | 465.00 | 468.00 | 468.00 | 12,894,149 |
| Sep 3, 2024 | 485.00 | 507.00 | 481.50 | 500.00 | 500.00 | 17,212,746 |
| Sep 2, 2024 | 472.50 | 483.00 | 468.00 | 470.50 | 470.50 | 8,754,644 |
| Aug 30, 2024 | 442.00 | 466.00 | 442.00 | 465.00 | 465.00 | 9,638,139 |
| Aug 29, 2024 | 9.98 Dividend | |||||
| Aug 29, 2024 | 441.50 | 449.00 | 435.50 | 440.00 | 440.00 | 4,562,263 |
| Aug 28, 2024 | 444.00 | 457.00 | 441.00 | 451.50 | 441.52 | 4,559,483 |
| Aug 27, 2024 | 439.00 | 444.00 | 438.00 | 443.50 | 433.70 | 2,477,618 |
| Aug 26, 2024 | 451.00 | 453.50 | 439.00 | 439.00 | 429.30 | 4,443,762 |
| Aug 23, 2024 | 431.00 | 446.50 | 427.00 | 446.00 | 436.14 | 4,772,095 |
| Aug 22, 2024 | 430.00 | 435.00 | 430.00 | 433.00 | 423.43 | 1,847,470 |
| Aug 21, 2024 | 430.00 | 437.00 | 429.50 | 430.00 | 420.50 | 2,514,532 |
| Aug 20, 2024 | 440.00 | 444.00 | 430.00 | 431.00 | 421.47 | 4,759,418 |
| Aug 19, 2024 | 441.00 | 442.00 | 435.00 | 437.50 | 427.83 | 3,481,047 |
| Aug 16, 2024 | 443.50 | 445.00 | 436.50 | 437.50 | 427.83 | 3,964,311 |
| Aug 15, 2024 | 432.50 | 440.00 | 429.00 | 436.00 | 426.36 | 2,913,637 |
| Aug 14, 2024 | 435.50 | 438.50 | 429.50 | 433.00 | 423.43 | 4,183,097 |
| Aug 13, 2024 | 447.00 | 448.50 | 428.00 | 428.00 | 418.54 | 7,456,479 |
| Aug 12, 2024 | 445.00 | 451.00 | 439.00 | 446.50 | 436.63 | 3,988,468 |
| Aug 9, 2024 | 451.50 | 455.00 | 439.00 | 439.50 | 429.79 | 6,266,974 |
| Aug 8, 2024 | 439.00 | 446.00 | 433.00 | 442.00 | 432.23 | 4,592,599 |
| Aug 7, 2024 | 430.50 | 448.00 | 428.50 | 444.00 | 434.19 | 12,281,141 |
| Aug 6, 2024 | 425.00 | 426.50 | 394.50 | 426.50 | 417.07 | 12,309,516 |
| Aug 5, 2024 | 395.00 | 404.00 | 373.50 | 388.00 | 379.42 | 10,978,148 |
| Aug 2, 2024 | 405.00 | 426.00 | 402.50 | 413.50 | 404.36 | 7,035,108 |
| Aug 1, 2024 | 448.50 | 452.00 | 420.00 | 420.50 | 411.21 | 11,882,803 |
| Jul 31, 2024 | 425.00 | 444.00 | 425.00 | 438.00 | 428.32 | 4,938,632 |
| Jul 30, 2024 | 408.00 | 431.50 | 403.50 | 431.00 | 421.47 | 6,199,876 |
| Jul 29, 2024 | 423.50 | 425.00 | 409.00 | 411.00 | 401.92 | 3,900,292 |
| Jul 26, 2024 | 417.00 | 424.50 | 410.50 | 416.50 | 407.29 | 4,275,694 |
| Jul 23, 2024 | 424.00 | 440.00 | 420.00 | 440.00 | 430.27 | 5,041,077 |
| Jul 22, 2024 | 433.50 | 435.00 | 413.00 | 416.50 | 407.29 | 4,256,850 |
| Jul 19, 2024 | 445.50 | 447.00 | 432.50 | 433.50 | 423.92 | 5,351,290 |
| Jul 18, 2024 | 450.00 | 451.00 | 441.00 | 447.50 | 437.61 | 4,821,849 |
| Jul 17, 2024 | 474.00 | 475.00 | 461.50 | 462.00 | 451.79 | 4,853,043 |
| Jul 16, 2024 | 475.00 | 480.00 | 471.00 | 474.50 | 464.01 | 2,506,675 |
| Jul 15, 2024 | 475.50 | 479.00 | 459.50 | 470.00 | 459.61 | 4,920,335 |
| Jul 12, 2024 | 492.00 | 493.00 | 470.00 | 470.00 | 459.61 | 7,558,505 |
| Jul 11, 2024 | 514.00 | 517.00 | 500.00 | 500.00 | 488.95 | 3,077,813 |
| Jul 10, 2024 | 509.00 | 512.00 | 498.00 | 509.00 | 497.75 | 3,387,910 |
| Jul 9, 2024 | 501.00 | 508.00 | 489.00 | 506.00 | 494.82 | 3,726,536 |
| Jul 8, 2024 | 510.00 | 511.00 | 498.50 | 501.00 | 489.93 | 4,132,161 |
| Jul 5, 2024 | 498.00 | 515.00 | 495.50 | 508.00 | 496.77 | 7,136,714 |
| Jul 4, 2024 | 500.00 | 502.00 | 491.50 | 494.00 | 483.08 | 3,644,228 |
| Jul 3, 2024 | 491.00 | 506.00 | 488.00 | 492.50 | 481.61 | 10,201,219 |
| Jul 2, 2024 | 471.00 | 487.50 | 464.00 | 484.50 | 473.79 | 8,080,098 |
| Jul 1, 2024 | 475.00 | 477.50 | 463.50 | 466.00 | 455.70 | 4,099,469 |
| Jun 28, 2024 | 477.50 | 483.50 | 474.00 | 475.00 | 464.50 | 4,312,134 |
| Jun 27, 2024 | 471.00 | 482.00 | 466.50 | 479.50 | 468.90 | 7,877,447 |
| Jun 26, 2024 | 472.50 | 479.00 | 467.50 | 472.50 | 462.06 | 8,618,813 |
| Jun 25, 2024 | 458.50 | 464.00 | 445.00 | 464.00 | 453.74 | 5,466,135 |
| Jun 24, 2024 | 453.00 | 467.00 | 448.00 | 457.50 | 447.39 | 6,135,939 |
| Jun 21, 2024 | 457.00 | 458.00 | 448.00 | 453.00 | 442.99 | 5,644,619 |
| Jun 20, 2024 | 445.00 | 465.00 | 445.00 | 462.50 | 452.28 | 5,123,367 |
| Jun 19, 2024 | 457.00 | 457.50 | 444.00 | 444.50 | 434.68 | 4,035,121 |
| Jun 18, 2024 | 456.00 | 458.00 | 448.00 | 451.00 | 441.03 | 2,347,385 |
| Jun 17, 2024 | 473.00 | 474.00 | 450.00 | 450.00 | 440.05 | 5,401,696 |
| Jun 14, 2024 | 460.00 | 463.00 | 447.50 | 462.00 | 451.79 | 6,160,091 |
| Jun 13, 2024 | 463.50 | 466.50 | 448.00 | 451.50 | 441.52 | 7,922,201 |
| Jun 12, 2024 | 431.50 | 462.00 | 430.50 | 452.50 | 442.50 | 12,995,376 |
| Jun 11, 2024 | 433.00 | 434.00 | 417.00 | 422.50 | 413.16 | 7,758,910 |
| Jun 7, 2024 | 443.00 | 449.00 | 435.00 | 438.00 | 428.32 | 5,028,725 |
| Jun 6, 2024 | 442.00 | 444.50 | 430.00 | 442.00 | 432.23 | 7,220,526 |
| Jun 5, 2024 | 436.00 | 436.00 | 423.50 | 434.50 | 424.90 | 3,163,306 |
| Jun 4, 2024 | 434.50 | 439.50 | 429.50 | 430.50 | 420.98 | 4,429,045 |
| Jun 3, 2024 | 419.00 | 440.50 | 415.50 | 435.00 | 425.39 | 8,894,619 |
| May 31, 2024 | 417.00 | 419.50 | 408.50 | 408.50 | 399.47 | 4,781,386 |
| May 30, 2024 | 427.00 | 427.00 | 415.00 | 415.50 | 406.32 | 4,785,754 |
| May 29, 2024 | 423.50 | 431.50 | 423.00 | 427.00 | 417.56 | 3,160,374 |
| May 28, 2024 | 434.50 | 437.50 | 422.50 | 422.50 | 413.16 | 5,506,855 |
| May 27, 2024 | 437.50 | 442.00 | 429.00 | 434.50 | 424.90 | 5,065,592 |
| May 24, 2024 | 425.50 | 433.50 | 424.00 | 430.50 | 420.98 | 2,158,020 |
| May 23, 2024 | 435.50 | 437.50 | 421.00 | 430.50 | 420.98 | 4,061,062 |
| May 22, 2024 | 429.50 | 434.50 | 425.00 | 431.00 | 421.47 | 2,888,261 |
| May 21, 2024 | 432.00 | 434.00 | 424.50 | 424.50 | 415.12 | 3,430,960 |
| May 20, 2024 | 450.50 | 450.50 | 432.00 | 432.00 | 422.45 | 5,298,591 |
| May 17, 2024 | 437.00 | 451.50 | 432.50 | 448.00 | 438.10 | 9,651,442 |
| May 16, 2024 | 428.00 | 439.50 | 427.50 | 433.50 | 423.92 | 10,505,687 |
| May 15, 2024 | 414.50 | 426.00 | 411.00 | 420.50 | 411.21 | 6,693,927 |
| May 14, 2024 | 412.00 | 416.50 | 404.50 | 408.50 | 399.47 | 4,362,787 |
| May 13, 2024 | 415.00 | 415.50 | 403.50 | 412.00 | 402.89 | 3,867,947 |
| May 10, 2024 | 427.50 | 427.50 | 413.00 | 416.00 | 406.81 | 3,344,892 |
| May 9, 2024 | 428.00 | 429.00 | 419.00 | 422.50 | 413.16 | 3,579,710 |
| May 8, 2024 | 420.00 | 428.00 | 417.50 | 425.50 | 416.10 | 3,902,120 |
| May 7, 2024 | 429.00 | 429.00 | 409.00 | 420.00 | 410.72 | 6,707,456 |
| May 6, 2024 | 428.50 | 434.50 | 422.50 | 426.00 | 416.58 | 6,871,435 |
| May 3, 2024 | 432.00 | 435.00 | 416.50 | 416.50 | 407.29 | 8,467,789 |
| May 2, 2024 | 426.00 | 434.00 | 417.50 | 421.50 | 412.18 | 12,527,798 |
| Apr 30, 2024 | 412.00 | 417.50 | 401.50 | 412.00 | 402.89 | 6,732,435 |
| Apr 29, 2024 | 407.50 | 412.00 | 403.00 | 406.50 | 397.52 | 5,943,179 |
| Apr 26, 2024 | 393.00 | 402.00 | 390.00 | 397.00 | 388.23 | 5,927,479 |
| Apr 25, 2024 | 385.00 | 402.00 | 382.50 | 382.50 | 374.05 | 7,050,812 |
| Apr 24, 2024 | 388.00 | 397.50 | 386.00 | 391.50 | 382.85 | 9,489,965 |
| Apr 23, 2024 | 363.00 | 381.50 | 356.00 | 376.00 | 367.69 | 8,134,850 |
| Apr 22, 2024 | 371.00 | 372.50 | 350.50 | 350.50 | 342.75 | 7,991,332 |
| Apr 19, 2024 | 378.50 | 388.50 | 360.00 | 375.50 | 367.20 | 8,200,852 |
| Apr 18, 2024 | 372.50 | 391.00 | 370.00 | 385.00 | 376.49 | 5,633,359 |
| Apr 17, 2024 | 374.50 | 378.00 | 371.00 | 372.50 | 364.27 | 6,482,342 |
| Apr 16, 2024 | 375.00 | 380.00 | 368.50 | 374.50 | 366.22 | 8,615,711 |
| Apr 15, 2024 | 400.00 | 403.50 | 383.00 | 383.00 | 374.53 | 8,466,390 |
| Apr 12, 2024 | 403.50 | 408.00 | 401.00 | 402.00 | 393.11 | 3,549,765 |
| Apr 11, 2024 | 402.50 | 407.50 | 399.50 | 400.50 | 391.65 | 7,544,668 |
| Apr 10, 2024 | 438.00 | 438.00 | 400.00 | 405.50 | 396.54 | 15,111,199 |
| Apr 9, 2024 | 445.00 | 450.00 | 433.50 | 434.50 | 424.90 | 10,313,325 |
| Apr 8, 2024 | 429.00 | 449.50 | 426.50 | 445.00 | 435.16 | 18,967,918 |
| Apr 3, 2024 | 402.00 | 419.50 | 400.50 | 410.50 | 401.43 | 7,280,589 |
| Apr 2, 2024 | 400.00 | 405.00 | 397.50 | 400.50 | 391.65 | 4,700,586 |
| Apr 1, 2024 | 407.50 | 408.50 | 397.50 | 398.50 | 389.69 | 6,004,414 |
| Mar 29, 2024 | 403.00 | 407.50 | 400.00 | 404.00 | 395.07 | 3,543,000 |
| Mar 28, 2024 | 419.00 | 424.50 | 402.50 | 403.00 | 394.09 | 6,061,757 |
| Mar 27, 2024 | 415.00 | 418.00 | 409.00 | 415.00 | 405.83 | 2,855,099 |
| Mar 26, 2024 | 423.00 | 429.00 | 407.00 | 409.00 | 399.96 | 4,367,385 |
| Mar 25, 2024 | 427.50 | 430.50 | 420.50 | 420.50 | 411.21 | 3,472,838 |
| Mar 22, 2024 | 440.00 | 440.00 | 426.50 | 427.50 | 418.05 | 8,989,174 |
| Mar 21, 2024 | 412.50 | 435.00 | 407.50 | 420.50 | 411.21 | 10,646,061 |
| Mar 20, 2024 | 423.50 | 423.50 | 406.00 | 406.00 | 397.03 | 8,725,602 |
| Mar 19, 2024 | 413.50 | 424.50 | 407.00 | 418.00 | 408.76 | 12,017,442 |
| Mar 18, 2024 | 416.00 | 418.00 | 402.00 | 412.00 | 402.89 | 8,954,524 |
| Mar 15, 2024 | 399.00 | 416.50 | 396.00 | 414.00 | 404.85 | 16,192,140 |
| Mar 14, 2024 | 404.00 | 410.00 | 390.00 | 394.00 | 385.29 | 19,390,722 |
| Mar 13, 2024 | 444.00 | 449.00 | 405.00 | 405.00 | 396.05 | 20,941,100 |
| Mar 12, 2024 | 490.00 | 498.00 | 450.00 | 450.00 | 440.05 | 16,225,980 |
| Mar 11, 2024 | 488.00 | 501.00 | 486.50 | 496.00 | 485.04 | 5,371,636 |
| Mar 8, 2024 | 536.00 | 536.00 | 490.00 | 490.00 | 479.17 | 9,526,748 |
| Mar 7, 2024 | 524.00 | 538.00 | 514.00 | 522.00 | 510.46 | 10,911,493 |
| Mar 6, 2024 | 495.00 | 525.00 | 494.00 | 514.00 | 502.64 | 6,181,169 |
| Mar 5, 2024 | 494.00 | 509.00 | 489.00 | 498.50 | 487.48 | 7,558,039 |
| Mar 4, 2024 | 500.00 | 502.00 | 482.00 | 487.00 | 476.24 | 7,491,078 |
| Mar 1, 2024 | 498.00 | 510.00 | 488.00 | 494.00 | 483.08 | 8,586,719 |
| Feb 29, 2024 | 502.00 | 505.00 | 493.00 | 495.00 | 484.06 | 6,167,731 |
| Feb 27, 2024 | 525.00 | 525.00 | 492.00 | 504.00 | 492.86 | 5,913,131 |
| Feb 26, 2024 | 510.00 | 529.00 | 504.00 | 524.00 | 512.42 | 4,820,211 |
| Feb 23, 2024 | 507.00 | 520.00 | 500.00 | 510.00 | 498.73 | 8,300,731 |
| Feb 22, 2024 | 513.00 | 519.00 | 490.50 | 490.50 | 479.66 | 6,555,955 |
| Feb 21, 2024 | 499.50 | 505.00 | 490.50 | 492.50 | 481.61 | 4,895,947 |
| Feb 20, 2024 | 511.00 | 513.00 | 491.00 | 509.00 | 497.75 | 6,571,892 |
| Feb 19, 2024 | 529.00 | 541.00 | 511.00 | 515.00 | 503.62 | 5,790,331 |
| Feb 16, 2024 | 546.00 | 550.00 | 514.00 | 534.00 | 522.20 | 8,123,612 |
| Feb 15, 2024 | 535.00 | 547.00 | 530.00 | 545.00 | 532.95 | 9,993,438 |
| Feb 5, 2024 | 480.50 | 500.00 | 480.00 | 497.50 | 486.50 | 9,384,567 |
| Feb 2, 2024 | 465.00 | 484.00 | 463.00 | 475.00 | 464.50 | 10,233,712 |
| Feb 1, 2024 | 454.00 | 456.00 | 445.50 | 450.00 | 440.05 | 7,623,280 |
| Jan 31, 2024 | 468.50 | 478.00 | 460.00 | 461.00 | 450.81 | 8,045,487 |
| Jan 30, 2024 | 437.50 | 474.50 | 429.00 | 470.50 | 460.10 | 12,707,616 |
| Jan 29, 2024 | 418.50 | 434.00 | 418.50 | 431.50 | 421.96 | 4,458,693 |
| Jan 26, 2024 | 416.50 | 419.50 | 408.50 | 414.50 | 405.34 | 3,767,341 |
| Jan 25, 2024 | 430.00 | 431.00 | 412.00 | 414.50 | 405.34 | 5,445,006 |
| Jan 24, 2024 | 439.00 | 441.00 | 424.50 | 424.50 | 415.12 | 4,114,974 |
| Jan 23, 2024 | 429.50 | 439.00 | 426.50 | 439.00 | 429.30 | 6,907,188 |
| Jan 22, 2024 | 415.00 | 435.50 | 412.50 | 435.50 | 425.87 | 14,804,026 |
| Jan 19, 2024 | 388.00 | 398.00 | 382.00 | 396.00 | 387.25 | 6,815,429 |
| Jan 18, 2024 | 385.00 | 393.50 | 379.50 | 382.00 | 373.56 | 2,852,950 |
| Jan 17, 2024 | 393.50 | 395.50 | 384.00 | 385.00 | 376.49 | 4,122,569 |
| Jan 16, 2024 | 385.00 | 394.00 | 383.50 | 392.00 | 383.34 | 4,200,559 |
| Jan 15, 2024 | 383.50 | 393.00 | 381.50 | 385.00 | 376.49 | 5,897,084 |
| Jan 12, 2024 | 374.00 | 383.00 | 374.00 | 381.50 | 373.07 | 4,754,121 |
| Jan 11, 2024 | 355.50 | 378.50 | 355.00 | 376.00 | 367.69 | 5,546,058 |
| Jan 10, 2024 | 363.00 | 364.50 | 358.50 | 358.50 | 350.58 | 2,770,641 |
Related Tickers
6274.TWO Taiwan Union Technology Corporation
171.50
+2.08%
2368.TW Gold Circuit Electronics Ltd.
226.00
-2.38%
3017.TW Asia Vital Components Co., Ltd.
549.00
-4.36%
2327.TW Yageo Corporation
536.00
-1.11%
2308.TW Delta Electronics, Inc.
420.00
+0.60%
6442.TW EZconn Corporation
606.00
+3.59%
3037.TW Unimicron Technology Corp.
145.00
-0.34%
3019.TW Asia Optical Co., Inc.
156.50
+0.64%
3044.TW Tripod Technology Corporation
199.50
+1.27%
2359.TW Solomon Technology Corporation
151.00
-0.98%