46.45
-0.10
(-0.21%)
At close: April 18 at 1:30:31 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 |
|---|---|---|---|---|---|---|
| Apr 18, 2025 | 47.00 | 47.05 | 46.25 | 46.45 | 46.45 | 933,520 |
| Apr 17, 2025 | 46.50 | 46.95 | 45.65 | 46.55 | 46.55 | 1,763,484 |
| Apr 16, 2025 | 48.70 | 48.70 | 46.85 | 46.90 | 46.90 | 2,084,610 |
| Apr 15, 2025 | 47.70 | 49.10 | 47.60 | 48.75 | 48.75 | 2,617,390 |
| Apr 14, 2025 | 48.60 | 49.80 | 46.95 | 47.35 | 47.35 | 2,963,147 |
| Apr 11, 2025 | 43.60 | 46.80 | 42.65 | 46.80 | 46.80 | 4,587,698 |
| Apr 10, 2025 | 46.05 | 46.05 | 45.00 | 46.05 | 46.05 | 2,670,628 |
| Apr 9, 2025 | 42.55 | 43.50 | 41.90 | 41.90 | 41.90 | 7,463,346 |
| Apr 8, 2025 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | 1,319,644 |
| Apr 7, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | 182,650 |
| Apr 2, 2025 | 57.00 | 57.60 | 56.30 | 57.40 | 57.40 | 1,034,171 |
| Apr 1, 2025 | 55.30 | 57.10 | 55.30 | 57.00 | 57.00 | 1,814,795 |
| Mar 31, 2025 | 55.20 | 57.00 | 54.20 | 55.00 | 55.00 | 5,429,380 |
| Mar 28, 2025 | 60.60 | 60.60 | 58.30 | 58.70 | 58.70 | 2,563,061 |
| Mar 27, 2025 | 60.60 | 61.10 | 60.20 | 60.40 | 60.40 | 872,027 |
| Mar 26, 2025 | 61.00 | 61.50 | 60.70 | 61.10 | 61.10 | 768,610 |
| Mar 25, 2025 | 60.50 | 61.20 | 60.00 | 60.40 | 60.40 | 1,396,313 |
| Mar 24, 2025 | 62.60 | 62.80 | 60.00 | 60.00 | 60.00 | 2,896,343 |
| Mar 21, 2025 | 63.00 | 63.00 | 61.90 | 62.00 | 62.00 | 2,374,169 |
| Mar 20, 2025 | 62.20 | 63.00 | 62.10 | 62.80 | 62.80 | 1,651,134 |
| Mar 19, 2025 | 63.00 | 63.00 | 61.60 | 61.60 | 61.60 | 1,363,266 |
| Mar 18, 2025 | 62.60 | 63.20 | 62.60 | 62.70 | 62.70 | 1,246,520 |
| Mar 17, 2025 | 62.60 | 63.00 | 62.30 | 62.30 | 62.30 | 1,325,079 |
| Mar 14, 2025 | 61.70 | 62.00 | 60.70 | 61.90 | 61.90 | 1,634,974 |
| Mar 13, 2025 | 62.70 | 63.40 | 61.40 | 61.50 | 61.50 | 1,936,655 |
| Mar 12, 2025 | 62.30 | 62.80 | 61.90 | 62.00 | 62.00 | 1,720,280 |
| Mar 11, 2025 | 61.00 | 62.20 | 60.60 | 62.10 | 62.10 | 3,385,117 |
| Mar 10, 2025 | 65.70 | 65.70 | 61.30 | 62.80 | 62.80 | 8,662,314 |
| Mar 7, 2025 | 68.20 | 69.10 | 66.50 | 66.60 | 66.60 | 3,281,570 |
| Mar 6, 2025 | 68.30 | 68.80 | 67.50 | 68.30 | 68.30 | 1,861,100 |
| Mar 5, 2025 | 67.60 | 68.10 | 67.00 | 67.80 | 67.80 | 1,019,320 |
| Mar 4, 2025 | 66.00 | 67.50 | 65.50 | 67.30 | 67.30 | 1,545,654 |
| Mar 3, 2025 | 68.70 | 69.50 | 67.10 | 67.20 | 67.20 | 3,111,524 |
| Feb 27, 2025 | 71.00 | 72.80 | 70.00 | 70.00 | 70.00 | 5,926,179 |
| Feb 26, 2025 | 70.00 | 70.80 | 69.10 | 70.30 | 70.30 | 1,689,750 |
| Feb 25, 2025 | 70.80 | 70.80 | 69.70 | 70.30 | 70.30 | 1,633,424 |
| Feb 24, 2025 | 70.70 | 71.50 | 70.30 | 71.00 | 71.00 | 1,510,322 |
| Feb 21, 2025 | 70.50 | 71.20 | 70.10 | 71.20 | 71.20 | 1,740,259 |
| Feb 20, 2025 | 71.10 | 71.20 | 70.20 | 70.50 | 70.50 | 2,747,803 |
| Feb 19, 2025 | 69.90 | 70.80 | 69.80 | 70.70 | 70.70 | 2,673,308 |
| Feb 18, 2025 | 70.30 | 70.30 | 69.20 | 69.60 | 69.60 | 1,371,089 |
| Feb 17, 2025 | 69.90 | 70.30 | 69.70 | 69.90 | 69.90 | 1,553,731 |
| Feb 14, 2025 | 70.20 | 70.20 | 69.10 | 69.50 | 69.50 | 1,308,148 |
| Feb 13, 2025 | 69.40 | 70.00 | 69.30 | 69.80 | 69.80 | 1,524,567 |
| Feb 12, 2025 | 71.00 | 71.20 | 68.80 | 69.00 | 69.00 | 3,210,487 |
| Feb 11, 2025 | 69.90 | 70.40 | 69.50 | 69.90 | 69.90 | 2,059,247 |
| Feb 10, 2025 | 70.10 | 70.20 | 69.10 | 69.40 | 69.40 | 1,749,826 |
| Feb 7, 2025 | 70.30 | 70.80 | 69.10 | 70.60 | 70.60 | 2,637,677 |
| Feb 6, 2025 | 68.40 | 69.60 | 68.40 | 69.60 | 69.60 | 2,068,817 |
| Feb 5, 2025 | 67.30 | 68.30 | 67.30 | 68.00 | 68.00 | 1,441,393 |
| Feb 4, 2025 | 67.90 | 68.60 | 66.50 | 66.50 | 66.50 | 1,661,954 |
| Feb 3, 2025 | 67.10 | 68.30 | 65.30 | 67.80 | 67.80 | 2,274,014 |
| Jan 22, 2025 | 68.20 | 68.60 | 67.60 | 68.50 | 68.50 | 2,553,679 |
| Jan 21, 2025 | 68.10 | 68.20 | 67.30 | 67.70 | 67.70 | 1,117,205 |
| Jan 20, 2025 | 68.00 | 68.20 | 67.10 | 68.20 | 68.20 | 1,024,810 |
| Jan 17, 2025 | 68.00 | 68.20 | 66.90 | 67.40 | 67.40 | 1,730,712 |
| Jan 16, 2025 | 67.50 | 68.30 | 67.30 | 67.70 | 67.70 | 1,962,872 |
| Jan 15, 2025 | 67.10 | 67.50 | 66.00 | 66.00 | 66.00 | 2,699,500 |
| Jan 14, 2025 | 65.50 | 67.50 | 65.00 | 67.00 | 67.00 | 2,440,270 |
| Jan 13, 2025 | 67.30 | 67.30 | 64.50 | 65.20 | 65.20 | 5,002,290 |
| Jan 10, 2025 | 67.20 | 68.00 | 66.50 | 66.80 | 66.80 | 2,726,692 |
| Jan 9, 2025 | 70.50 | 70.70 | 67.20 | 67.40 | 67.40 | 5,396,976 |
| Jan 8, 2025 | 71.20 | 71.70 | 70.30 | 70.50 | 70.50 | 2,561,997 |
| Jan 7, 2025 | 72.20 | 73.20 | 71.20 | 71.50 | 71.50 | 3,491,945 |
| Jan 6, 2025 | 71.40 | 72.10 | 70.90 | 71.50 | 71.50 | 2,644,958 |
| Jan 3, 2025 | 72.30 | 72.60 | 70.20 | 70.30 | 70.30 | 3,155,700 |
| Jan 2, 2025 | 72.50 | 73.50 | 71.50 | 71.80 | 71.80 | 3,145,631 |
| Dec 31, 2024 | 71.80 | 73.10 | 70.90 | 72.60 | 72.60 | 2,596,533 |
| Dec 30, 2024 | 72.40 | 73.00 | 71.20 | 71.30 | 71.30 | 2,750,434 |
| Dec 27, 2024 | 73.70 | 74.00 | 72.50 | 72.80 | 72.80 | 2,772,574 |
| Dec 26, 2024 | 74.40 | 75.10 | 73.30 | 73.50 | 73.50 | 5,594,525 |
| Dec 25, 2024 | 73.00 | 74.20 | 72.70 | 74.00 | 74.00 | 6,240,558 |
| Dec 24, 2024 | 73.30 | 73.80 | 71.70 | 72.20 | 72.20 | 5,064,500 |
| Dec 23, 2024 | 73.50 | 74.10 | 72.60 | 73.10 | 73.10 | 5,856,687 |
| Dec 20, 2024 | 72.20 | 74.60 | 71.50 | 72.40 | 72.40 | 7,709,576 |
| Dec 19, 2024 | 69.90 | 72.50 | 69.90 | 72.30 | 72.30 | 5,015,391 |
| Dec 18, 2024 | 72.70 | 73.50 | 71.90 | 72.70 | 72.70 | 9,654,856 |
| Dec 17, 2024 | 69.00 | 74.50 | 68.60 | 73.40 | 73.40 | 17,191,083 |
| Dec 16, 2024 | 70.90 | 71.20 | 68.30 | 68.50 | 68.50 | 8,070,236 |
| Dec 13, 2024 | 72.60 | 72.70 | 70.30 | 70.50 | 70.50 | 7,227,243 |
| Dec 12, 2024 | 74.40 | 74.80 | 72.30 | 72.50 | 72.50 | 6,208,966 |
| Dec 11, 2024 | 73.60 | 75.00 | 73.00 | 73.70 | 73.70 | 7,447,935 |
| Dec 10, 2024 | 75.00 | 75.70 | 73.60 | 73.60 | 73.60 | 7,305,023 |
| Dec 9, 2024 | 79.00 | 79.10 | 73.50 | 75.20 | 75.20 | 18,293,091 |
| Dec 6, 2024 | 79.00 | 79.40 | 77.20 | 78.60 | 78.60 | 12,233,519 |
| Dec 5, 2024 | 79.60 | 82.30 | 78.00 | 78.70 | 78.70 | 39,524,712 |
| Dec 4, 2024 | 78.60 | 80.20 | 78.10 | 78.80 | 78.80 | 15,369,995 |
| Dec 3, 2024 | 78.90 | 79.80 | 77.80 | 78.10 | 78.10 | 12,743,252 |
| Dec 2, 2024 | 80.00 | 80.00 | 77.70 | 77.80 | 77.80 | 18,086,520 |
| Nov 29, 2024 | 78.00 | 80.40 | 77.00 | 79.60 | 79.60 | 39,249,925 |
| Nov 28, 2024 | 82.00 | 82.10 | 75.70 | 78.00 | 78.00 | 43,170,034 |
| Nov 27, 2024 | 88.30 | 89.30 | 79.50 | 81.30 | 81.30 | 72,078,783 |
| Nov 26, 2024 | 87.00 | 87.80 | 85.20 | 87.70 | 87.70 | 51,141,939 |
| Nov 25, 2024 | 87.80 | 87.80 | 84.00 | 87.80 | 87.80 | 118,684,256 |
| Nov 22, 2024 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | 16,969,355 |
| Nov 21, 2024 | 72.20 | 73.60 | 71.90 | 72.70 | 72.70 | 8,491,810 |
| Nov 20, 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | 19,074,531 |
| Nov 19, 2024 | 72.50 | 75.10 | 71.60 | 75.10 | 75.10 | 24,433,599 |
| Nov 18, 2024 | 72.40 | 74.70 | 71.00 | 72.20 | 72.20 | 21,185,284 |
| Nov 15, 2024 | 72.60 | 75.40 | 72.30 | 72.60 | 72.60 | 31,790,819 |
| Nov 14, 2024 | 75.60 | 75.90 | 71.60 | 72.00 | 72.00 | 31,184,309 |
| Nov 13, 2024 | 72.00 | 78.00 | 71.30 | 75.10 | 75.10 | 44,405,744 |
| Nov 12, 2024 | 73.70 | 73.70 | 71.50 | 71.60 | 71.60 | 16,672,213 |
| Nov 11, 2024 | 75.20 | 76.40 | 73.50 | 74.50 | 74.50 | 43,393,067 |
| Nov 8, 2024 | 72.30 | 76.00 | 71.00 | 74.20 | 74.20 | 62,356,491 |
| Nov 7, 2024 | 63.70 | 69.50 | 63.70 | 69.50 | 69.50 | 22,490,516 |
| Nov 6, 2024 | 62.80 | 63.70 | 62.50 | 63.20 | 63.20 | 2,755,785 |
| Nov 5, 2024 | 62.50 | 63.50 | 62.20 | 62.80 | 62.80 | 4,503,218 |
| Nov 4, 2024 | 62.60 | 63.10 | 61.60 | 62.00 | 62.00 | 3,800,309 |
| Nov 1, 2024 | 63.10 | 63.50 | 62.20 | 63.10 | 63.10 | 7,607,996 |
| Oct 30, 2024 | 62.40 | 64.90 | 61.60 | 64.80 | 64.80 | 13,847,945 |
| Oct 29, 2024 | 62.40 | 64.30 | 61.60 | 61.70 | 61.70 | 11,053,609 |
| Oct 28, 2024 | 63.20 | 63.40 | 61.50 | 61.60 | 61.60 | 2,925,118 |
| Oct 25, 2024 | 62.60 | 63.40 | 62.10 | 62.90 | 62.90 | 3,736,753 |
| Oct 24, 2024 | 62.50 | 64.00 | 61.80 | 61.80 | 61.80 | 5,563,716 |
| Oct 23, 2024 | 62.10 | 62.60 | 61.90 | 62.10 | 62.10 | 1,727,288 |
| Oct 22, 2024 | 62.10 | 62.40 | 61.30 | 61.80 | 61.80 | 1,250,647 |
| Oct 21, 2024 | 61.50 | 62.40 | 60.90 | 62.10 | 62.10 | 1,684,861 |
| Oct 18, 2024 | 62.30 | 62.30 | 60.70 | 60.70 | 60.70 | 2,025,256 |
| Oct 17, 2024 | 61.00 | 62.40 | 61.00 | 61.60 | 61.60 | 1,682,525 |
| Oct 16, 2024 | 61.00 | 61.60 | 60.70 | 60.80 | 60.80 | 2,559,623 |
| Oct 15, 2024 | 62.40 | 63.50 | 61.50 | 61.50 | 61.50 | 2,347,165 |
| Oct 14, 2024 | 60.10 | 62.00 | 59.40 | 61.90 | 61.90 | 3,656,735 |
| Oct 11, 2024 | 61.00 | 61.10 | 59.60 | 59.80 | 59.80 | 3,725,465 |
| Oct 9, 2024 | 62.20 | 62.70 | 61.30 | 61.60 | 61.60 | 2,721,150 |
| Oct 8, 2024 | 63.00 | 63.20 | 61.40 | 62.20 | 62.20 | 2,998,487 |
| Oct 7, 2024 | 64.00 | 64.60 | 63.50 | 63.80 | 63.80 | 1,911,797 |
| Oct 4, 2024 | 64.90 | 64.90 | 63.40 | 63.40 | 63.40 | 2,330,206 |
| Oct 1, 2024 | 64.20 | 65.00 | 63.60 | 64.00 | 64.00 | 1,804,039 |
| Sep 30, 2024 | 65.30 | 65.60 | 64.00 | 64.30 | 64.30 | 2,389,367 |
| Sep 27, 2024 | 65.70 | 66.00 | 64.50 | 65.80 | 65.80 | 2,570,308 |
| Sep 26, 2024 | 66.20 | 66.80 | 64.70 | 64.80 | 64.80 | 2,432,781 |
| Sep 25, 2024 | 65.10 | 66.50 | 65.10 | 65.60 | 65.60 | 2,581,189 |
| Sep 24, 2024 | 65.10 | 65.20 | 63.90 | 64.50 | 64.50 | 1,478,492 |
| Sep 23, 2024 | 64.30 | 65.50 | 64.30 | 64.90 | 64.90 | 1,856,292 |
| Sep 20, 2024 | 66.00 | 67.60 | 64.20 | 64.20 | 64.20 | 10,406,960 |
| Sep 19, 2024 | 62.40 | 65.30 | 62.40 | 65.30 | 65.30 | 3,610,567 |
| Sep 18, 2024 | 64.50 | 64.60 | 62.50 | 62.60 | 62.60 | 3,266,521 |
| Sep 16, 2024 | 64.60 | 65.00 | 63.80 | 64.60 | 64.60 | 1,767,890 |
| Sep 13, 2024 | 64.80 | 64.80 | 63.60 | 64.20 | 64.20 | 2,670,959 |
| Sep 12, 2024 | 62.70 | 65.50 | 62.50 | 64.60 | 64.60 | 7,359,852 |
| Sep 11, 2024 | 62.40 | 62.40 | 61.20 | 61.70 | 61.70 | 2,001,557 |
| Sep 10, 2024 | 63.60 | 64.80 | 61.40 | 61.70 | 61.70 | 4,023,289 |
| Sep 9, 2024 | 60.50 | 63.60 | 60.50 | 63.30 | 63.30 | 2,487,100 |
| Sep 6, 2024 | 63.20 | 63.80 | 62.30 | 63.20 | 63.20 | 2,737,375 |
| Sep 5, 2024 | 63.50 | 64.30 | 62.70 | 62.80 | 62.80 | 4,591,003 |
| Sep 4, 2024 | 62.50 | 64.70 | 61.50 | 63.00 | 63.00 | 9,204,750 |
| Sep 3, 2024 | 69.90 | 70.20 | 68.30 | 68.30 | 68.30 | 4,188,761 |
| Sep 2, 2024 | 72.60 | 72.60 | 69.80 | 70.00 | 70.00 | 7,127,972 |
| Aug 30, 2024 | 71.00 | 74.30 | 70.60 | 71.50 | 71.50 | 18,179,337 |
| Aug 29, 2024 | 70.60 | 71.50 | 70.00 | 70.40 | 70.40 | 8,076,175 |
| Aug 28, 2024 | 70.90 | 72.20 | 69.80 | 71.50 | 71.50 | 22,318,939 |
| Aug 27, 2024 | 66.30 | 69.20 | 65.20 | 69.00 | 69.00 | 6,817,799 |
| Aug 26, 2024 | 67.60 | 68.10 | 65.60 | 65.80 | 65.80 | 3,584,804 |
| Aug 23, 2024 | 66.20 | 67.30 | 65.80 | 67.10 | 67.10 | 3,422,240 |
| Aug 22, 2024 | 68.40 | 68.60 | 67.10 | 67.50 | 67.50 | 2,906,172 |
| Aug 21, 2024 | 69.20 | 70.30 | 67.80 | 67.90 | 67.90 | 8,851,026 |
| Aug 20, 2024 | 67.40 | 70.50 | 66.90 | 69.50 | 69.50 | 12,007,022 |
| Aug 19, 2024 | 66.60 | 67.30 | 66.30 | 66.70 | 66.70 | 2,744,402 |
| Aug 16, 2024 | 66.90 | 67.50 | 66.20 | 66.60 | 66.60 | 3,775,145 |
| Aug 15, 2024 | 66.80 | 66.90 | 65.10 | 65.90 | 65.90 | 2,639,578 |
| Aug 14, 2024 | 68.80 | 68.80 | 65.90 | 66.30 | 66.30 | 6,916,160 |
| Aug 13, 2024 | 66.90 | 67.40 | 65.50 | 67.30 | 67.30 | 5,102,726 |
| Aug 12, 2024 | 67.00 | 68.50 | 66.20 | 66.80 | 66.80 | 6,866,375 |
| Aug 9, 2024 | 66.00 | 68.30 | 65.70 | 66.90 | 66.90 | 12,859,276 |
| Aug 8, 2024 | 63.90 | 65.40 | 63.20 | 63.70 | 63.70 | 5,632,603 |
| Aug 7, 2024 | 61.40 | 66.00 | 61.40 | 66.00 | 66.00 | 11,034,003 |
| Aug 6, 2024 | 62.50 | 63.70 | 56.50 | 60.70 | 60.70 | 17,354,673 |
| Aug 5, 2024 | 64.60 | 64.80 | 62.70 | 62.70 | 62.70 | 5,249,780 |
| Aug 2, 2024 | 71.60 | 72.40 | 69.20 | 69.60 | 69.60 | 10,051,113 |
| Aug 1, 2024 | 72.30 | 74.00 | 71.50 | 74.00 | 74.00 | 8,718,577 |
| Jul 31, 2024 | 68.90 | 71.90 | 68.90 | 70.30 | 70.30 | 5,276,194 |
| Jul 30, 2024 | 69.00 | 70.00 | 67.20 | 69.80 | 69.80 | 7,464,369 |
| Jul 29, 2024 | 73.00 | 73.20 | 68.50 | 68.80 | 68.80 | 9,442,348 |
| Jul 26, 2024 | 71.20 | 72.50 | 70.30 | 71.30 | 71.30 | 10,529,575 |
| Jul 23, 2024 | 75.90 | 76.30 | 74.00 | 74.00 | 74.00 | 7,095,127 |
| Jul 22, 2024 | 77.50 | 78.40 | 74.30 | 74.50 | 74.50 | 12,055,916 |
| Jul 19, 2024 | 79.50 | 80.90 | 76.80 | 76.80 | 76.80 | 11,456,535 |
| Jul 18, 2024 | 2 Dividend | |||||
| Jul 18, 2024 | 81.60 | 82.90 | 79.30 | 79.80 | 79.80 | 12,218,196 |
| Jul 17, 2024 | 84.50 | 86.50 | 83.40 | 83.60 | 81.60 | 12,116,409 |
| Jul 16, 2024 | 86.40 | 87.30 | 84.20 | 84.40 | 82.38 | 11,875,138 |
| Jul 15, 2024 | 91.00 | 91.30 | 86.10 | 86.10 | 84.04 | 19,318,945 |
| Jul 12, 2024 | 87.50 | 91.80 | 86.80 | 89.50 | 87.36 | 31,130,585 |
| Jul 11, 2024 | 91.00 | 95.40 | 88.30 | 89.60 | 87.46 | 63,543,388 |
| Jul 10, 2024 | 90.10 | 93.10 | 88.40 | 90.00 | 87.85 | 104,884,075 |
| Jul 9, 2024 | 81.60 | 89.10 | 81.40 | 89.10 | 86.97 | 109,114,241 |
| Jul 8, 2024 | 80.20 | 86.50 | 78.70 | 81.00 | 79.06 | 53,584,883 |
| Jul 5, 2024 | 77.80 | 81.50 | 77.10 | 79.00 | 77.11 | 17,550,564 |
| Jul 4, 2024 | 76.70 | 77.90 | 76.70 | 76.90 | 75.06 | 6,186,364 |
| Jul 3, 2024 | 77.50 | 79.10 | 76.50 | 76.50 | 74.67 | 8,729,027 |
| Jul 2, 2024 | 77.50 | 77.50 | 75.30 | 76.90 | 75.06 | 10,770,142 |
| Jul 1, 2024 | 79.20 | 79.70 | 77.80 | 77.80 | 75.94 | 9,621,553 |
| Jun 28, 2024 | 78.60 | 80.40 | 78.10 | 79.00 | 77.11 | 19,314,978 |
| Jun 27, 2024 | 77.90 | 79.60 | 77.10 | 77.70 | 75.84 | 15,625,086 |
| Jun 26, 2024 | 77.50 | 79.60 | 76.90 | 77.50 | 75.65 | 18,301,129 |
| Jun 25, 2024 | 75.30 | 76.60 | 73.30 | 76.30 | 74.47 | 7,814,313 |
| Jun 24, 2024 | 77.60 | 77.70 | 74.80 | 75.30 | 73.50 | 11,537,941 |
| Jun 21, 2024 | 78.30 | 81.20 | 77.10 | 77.70 | 75.84 | 35,660,300 |
| Jun 20, 2024 | 75.00 | 78.30 | 74.90 | 77.80 | 75.94 | 16,876,345 |
| Jun 19, 2024 | 77.70 | 78.50 | 73.70 | 74.60 | 72.82 | 20,579,198 |
| Jun 18, 2024 | 79.20 | 82.70 | 77.00 | 77.40 | 75.55 | 28,013,462 |
| Jun 17, 2024 | 79.00 | 80.50 | 77.10 | 78.70 | 76.82 | 18,081,920 |
| Jun 14, 2024 | 77.60 | 83.20 | 76.60 | 79.70 | 77.79 | 64,279,488 |
| Jun 13, 2024 | 69.50 | 75.90 | 69.00 | 75.90 | 74.08 | 22,634,125 |
| Jun 12, 2024 | 69.00 | 69.20 | 65.70 | 69.00 | 67.35 | 15,286,615 |
| Jun 11, 2024 | 71.70 | 72.50 | 69.20 | 69.20 | 67.54 | 4,448,837 |
| Jun 7, 2024 | 66.90 | 70.60 | 66.90 | 70.50 | 68.81 | 4,160,978 |
| Jun 6, 2024 | 70.40 | 70.50 | 66.40 | 66.60 | 65.01 | 7,525,733 |
| Jun 5, 2024 | 71.30 | 71.50 | 69.60 | 69.60 | 67.93 | 3,112,098 |
| Jun 4, 2024 | 72.90 | 72.90 | 71.20 | 71.20 | 69.50 | 3,415,553 |
| Jun 3, 2024 | 72.60 | 74.00 | 72.10 | 72.40 | 70.67 | 3,365,706 |
| May 31, 2024 | 73.00 | 75.00 | 72.00 | 72.00 | 70.28 | 6,483,940 |
| May 30, 2024 | 74.00 | 74.10 | 72.50 | 72.50 | 70.77 | 5,175,539 |
| May 29, 2024 | 76.40 | 77.00 | 74.80 | 75.00 | 73.21 | 6,662,908 |
| May 28, 2024 | 74.80 | 77.00 | 72.80 | 75.80 | 73.99 | 12,639,801 |
| May 27, 2024 | 73.30 | 76.90 | 72.70 | 73.90 | 72.13 | 40,143,647 |
| May 24, 2024 | 73.20 | 74.50 | 71.60 | 72.20 | 70.47 | 57,231,940 |
| May 23, 2024 | 71.00 | 73.30 | 67.80 | 73.30 | 71.55 | 58,438,891 |
| May 22, 2024 | 61.80 | 66.70 | 61.70 | 66.70 | 65.10 | 21,905,877 |
| May 21, 2024 | 58.00 | 61.00 | 56.50 | 60.70 | 59.25 | 21,663,041 |
| May 20, 2024 | 54.50 | 59.00 | 53.80 | 58.50 | 57.10 | 36,869,260 |
| May 17, 2024 | 52.30 | 54.30 | 52.10 | 53.70 | 52.42 | 9,538,648 |
| May 16, 2024 | 52.50 | 52.70 | 51.70 | 52.00 | 50.76 | 4,452,206 |
| May 15, 2024 | 51.80 | 53.50 | 51.40 | 51.60 | 50.37 | 8,696,708 |
| May 14, 2024 | 51.90 | 52.10 | 50.80 | 51.50 | 50.27 | 6,392,927 |
| May 13, 2024 | 49.20 | 52.40 | 49.00 | 51.60 | 50.37 | 13,749,093 |
| May 10, 2024 | 49.05 | 49.20 | 48.05 | 48.75 | 47.58 | 2,851,496 |
| May 9, 2024 | 49.50 | 50.20 | 48.60 | 48.80 | 47.63 | 6,089,093 |
| May 8, 2024 | 49.60 | 50.30 | 48.65 | 49.35 | 48.17 | 5,206,860 |
| May 7, 2024 | 50.50 | 51.00 | 49.00 | 49.45 | 48.27 | 13,154,193 |
| May 6, 2024 | 49.35 | 49.75 | 48.50 | 49.50 | 48.32 | 10,363,035 |
| May 3, 2024 | 47.10 | 49.00 | 47.00 | 48.75 | 47.58 | 18,359,322 |
| May 2, 2024 | 46.65 | 46.95 | 46.15 | 46.70 | 45.58 | 1,424,353 |
| Apr 30, 2024 | 46.85 | 47.10 | 46.55 | 46.60 | 45.49 | 2,362,705 |
| Apr 29, 2024 | 46.10 | 46.90 | 46.00 | 46.60 | 45.49 | 3,341,175 |
| Apr 26, 2024 | 45.60 | 45.95 | 45.45 | 45.50 | 44.41 | 1,006,871 |
| Apr 25, 2024 | 45.40 | 46.00 | 45.40 | 45.40 | 44.31 | 1,342,381 |
| Apr 24, 2024 | 44.75 | 45.80 | 44.75 | 45.80 | 44.70 | 1,530,826 |
| Apr 23, 2024 | 44.55 | 44.95 | 44.05 | 44.60 | 43.53 | 1,062,653 |
| Apr 22, 2024 | 44.55 | 44.80 | 43.85 | 44.15 | 43.09 | 1,181,418 |
| Apr 19, 2024 | 45.65 | 45.90 | 43.50 | 44.40 | 43.34 | 3,567,100 |
| Apr 18, 2024 | 44.50 | 46.90 | 44.10 | 46.25 | 45.14 | 4,452,038 |
Related Tickers
2328.TW Pan-International Industrial Corp.
35.75
+1.13%
2313.TW Compeq Manufacturing Co., Ltd.
52.70
-0.94%
2374.TW Ability Enterprise Co., Ltd.
43.80
-0.23%
2402.TW Ichia Technologies, Inc.
33.80
-1.46%
3019.TW Asia Optical Co., Inc.
133.50
+2.69%
6191.TW Global Brands Manufacture Ltd.
55.50
-1.25%
2367.TW Unitech Printed Circuit Board Corp.
23.10
-0.43%
2355.TW Chin-Poon Industrial Co., Ltd.
30.65
+0.99%
3037.TW Unimicron Technology Corp.
85.20
+0.59%
2368.TW Gold Circuit Electronics Ltd.
184.50
+0.54%