84.20
+2.40
+(2.93%)
At close: January 10 at 1:30:23 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 | 81.00 | 84.60 | 80.80 | 84.20 | 84.20 | 4,240,717 |
| Jan 9, 2025 | 86.30 | 87.10 | 81.80 | 81.80 | 81.80 | 4,850,776 |
| Jan 8, 2025 | 83.80 | 87.70 | 83.70 | 86.70 | 86.70 | 6,471,331 |
| Jan 7, 2025 | 83.30 | 85.30 | 82.40 | 84.20 | 84.20 | 4,737,056 |
| Jan 6, 2025 | 83.80 | 84.60 | 81.80 | 83.30 | 83.30 | 4,616,492 |
| Jan 3, 2025 | 84.70 | 84.80 | 82.70 | 83.80 | 83.80 | 4,190,267 |
| Jan 2, 2025 | 84.70 | 85.90 | 83.20 | 84.70 | 84.70 | 5,913,690 |
| Dec 31, 2024 | 83.80 | 87.30 | 82.20 | 85.00 | 85.00 | 10,578,589 |
| Dec 30, 2024 | 83.00 | 84.70 | 82.20 | 83.80 | 83.80 | 6,410,658 |
| Dec 27, 2024 | 82.30 | 82.90 | 81.50 | 82.50 | 82.50 | 6,060,700 |
| Dec 26, 2024 | 81.40 | 82.10 | 80.30 | 81.10 | 81.10 | 5,888,457 |
| Dec 25, 2024 | 79.90 | 82.00 | 79.90 | 80.90 | 80.90 | 6,178,288 |
| Dec 24, 2024 | 79.60 | 82.30 | 79.20 | 79.40 | 79.40 | 7,684,095 |
| Dec 23, 2024 | 78.40 | 80.30 | 78.40 | 78.80 | 78.80 | 5,057,632 |
| Dec 20, 2024 | 79.20 | 80.10 | 77.50 | 77.50 | 77.50 | 5,549,674 |
| Dec 19, 2024 | 79.50 | 81.70 | 78.50 | 78.50 | 78.50 | 6,445,760 |
| Dec 18, 2024 | 80.80 | 82.40 | 80.20 | 80.20 | 80.20 | 5,034,728 |
| Dec 17, 2024 | 83.10 | 83.30 | 80.20 | 80.50 | 80.50 | 6,885,611 |
| Dec 16, 2024 | 82.50 | 84.70 | 82.20 | 82.70 | 82.70 | 7,785,254 |
| Dec 13, 2024 | 80.80 | 83.80 | 80.50 | 81.50 | 81.50 | 6,391,365 |
| Dec 12, 2024 | 77.30 | 81.40 | 77.30 | 81.00 | 81.00 | 5,844,152 |
| Dec 11, 2024 | 77.00 | 77.80 | 76.00 | 77.30 | 77.30 | 2,292,020 |
| Dec 10, 2024 | 77.90 | 78.80 | 77.00 | 77.00 | 77.00 | 1,156,273 |
| Dec 9, 2024 | 79.00 | 79.00 | 77.90 | 78.20 | 78.20 | 1,032,284 |
| Dec 6, 2024 | 79.00 | 80.20 | 78.30 | 79.00 | 79.00 | 1,938,181 |
| Dec 5, 2024 | 78.10 | 80.70 | 78.00 | 80.30 | 80.30 | 2,876,089 |
| Dec 4, 2024 | 79.30 | 79.80 | 77.40 | 78.10 | 78.10 | 3,300,245 |
| Dec 3, 2024 | 79.50 | 81.20 | 78.90 | 79.20 | 79.20 | 3,205,108 |
| Dec 2, 2024 | 78.80 | 79.20 | 77.70 | 79.00 | 79.00 | 2,593,264 |
| Nov 29, 2024 | 75.80 | 78.00 | 75.50 | 77.70 | 77.70 | 1,593,263 |
| Nov 28, 2024 | 76.30 | 76.70 | 75.20 | 76.10 | 76.10 | 1,544,100 |
| Nov 27, 2024 | 77.70 | 78.20 | 76.80 | 76.80 | 76.80 | 1,407,111 |
| Nov 26, 2024 | 77.30 | 78.40 | 76.60 | 77.80 | 77.80 | 1,626,854 |
| Nov 25, 2024 | 79.50 | 80.00 | 77.30 | 77.30 | 77.30 | 2,822,761 |
| Nov 22, 2024 | 78.00 | 79.70 | 77.80 | 78.90 | 78.90 | 6,256,183 |
| Nov 21, 2024 | 77.00 | 79.00 | 76.70 | 77.70 | 77.70 | 5,087,076 |
| Nov 20, 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | 5,546,685 |
| Nov 19, 2024 | 75.30 | 77.30 | 74.70 | 75.50 | 75.50 | 4,972,001 |
| Nov 18, 2024 | 76.70 | 77.30 | 74.80 | 74.80 | 74.80 | 3,857,463 |
| Nov 15, 2024 | 76.90 | 77.10 | 76.00 | 76.70 | 76.70 | 2,910,977 |
| Nov 14, 2024 | 76.50 | 78.70 | 75.20 | 77.60 | 77.60 | 3,333,766 |
| Nov 13, 2024 | 81.00 | 81.30 | 75.10 | 76.00 | 76.00 | 7,739,225 |
| Nov 12, 2024 | 85.20 | 85.40 | 82.10 | 82.10 | 82.10 | 2,484,347 |
| Nov 11, 2024 | 84.50 | 85.80 | 83.90 | 85.80 | 85.80 | 2,209,152 |
| Nov 8, 2024 | 83.40 | 85.70 | 83.40 | 84.50 | 84.50 | 2,346,789 |
| Nov 7, 2024 | 82.10 | 83.60 | 82.00 | 83.40 | 83.40 | 2,118,340 |
| Nov 6, 2024 | 80.80 | 84.30 | 80.30 | 83.30 | 83.30 | 3,094,376 |
| Nov 5, 2024 | 81.80 | 82.50 | 79.80 | 80.70 | 80.70 | 3,546,107 |
| Nov 4, 2024 | 85.10 | 85.10 | 81.40 | 81.80 | 81.80 | 4,308,859 |
| Nov 1, 2024 | 82.50 | 85.00 | 82.20 | 85.00 | 85.00 | 3,838,624 |
| Oct 30, 2024 | 84.20 | 86.50 | 83.30 | 83.80 | 83.80 | 3,620,455 |
| Oct 29, 2024 | 84.10 | 84.70 | 81.90 | 84.70 | 84.70 | 2,439,185 |
| Oct 28, 2024 | 83.00 | 86.20 | 82.50 | 84.20 | 84.20 | 5,769,550 |
| Oct 25, 2024 | 80.90 | 82.80 | 80.30 | 82.80 | 82.80 | 4,129,150 |
| Oct 24, 2024 | 81.60 | 81.60 | 80.10 | 80.40 | 80.40 | 1,866,130 |
| Oct 23, 2024 | 80.90 | 82.90 | 80.20 | 80.90 | 80.90 | 3,996,803 |
| Oct 22, 2024 | 79.70 | 80.50 | 79.00 | 80.50 | 80.50 | 1,621,433 |
| Oct 21, 2024 | 78.20 | 80.30 | 77.50 | 79.70 | 79.70 | 2,637,830 |
| Oct 18, 2024 | 77.60 | 78.10 | 76.70 | 78.00 | 78.00 | 1,557,406 |
| Oct 17, 2024 | 77.60 | 78.60 | 76.60 | 77.10 | 77.10 | 1,688,100 |
| Oct 16, 2024 | 76.60 | 77.20 | 76.00 | 77.20 | 77.20 | 3,386,779 |
| Oct 15, 2024 | 78.00 | 78.30 | 76.30 | 76.60 | 76.60 | 1,792,451 |
| Oct 14, 2024 | 77.50 | 78.40 | 75.70 | 78.00 | 78.00 | 3,495,570 |
| Oct 11, 2024 | 75.40 | 77.60 | 74.90 | 77.20 | 77.20 | 2,764,837 |
| Oct 9, 2024 | 74.00 | 75.40 | 73.20 | 74.90 | 74.90 | 2,427,414 |
| Oct 8, 2024 | 74.70 | 74.70 | 71.10 | 73.40 | 73.40 | 4,385,776 |
| Oct 7, 2024 | 76.10 | 77.40 | 74.10 | 74.70 | 74.70 | 3,247,200 |
| Oct 4, 2024 | 75.50 | 76.30 | 74.70 | 75.90 | 75.90 | 2,234,200 |
| Oct 1, 2024 | 75.10 | 76.00 | 74.00 | 75.40 | 75.40 | 2,667,979 |
| Sep 30, 2024 | 77.40 | 77.90 | 75.80 | 76.00 | 76.00 | 1,937,357 |
| Sep 27, 2024 | 78.40 | 78.40 | 76.80 | 77.40 | 77.40 | 2,434,932 |
| Sep 26, 2024 | 80.00 | 80.00 | 77.20 | 77.40 | 77.40 | 2,740,131 |
| Sep 25, 2024 | 78.70 | 79.60 | 78.40 | 79.10 | 79.10 | 2,477,458 |
| Sep 24, 2024 | 78.10 | 78.30 | 77.00 | 77.80 | 77.80 | 2,237,101 |
| Sep 23, 2024 | 78.50 | 78.90 | 77.50 | 77.70 | 77.70 | 1,782,417 |
| Sep 20, 2024 | 78.60 | 79.40 | 77.80 | 78.50 | 78.50 | 2,853,218 |
| Sep 19, 2024 | 77.30 | 78.30 | 77.10 | 77.70 | 77.70 | 2,543,669 |
| Sep 18, 2024 | 80.70 | 80.70 | 77.00 | 77.00 | 77.00 | 5,082,380 |
| Sep 16, 2024 | 82.80 | 82.90 | 80.60 | 80.70 | 80.70 | 1,983,331 |
| Sep 13, 2024 | 82.60 | 83.30 | 81.90 | 82.40 | 82.40 | 1,471,800 |
| Sep 12, 2024 | 82.50 | 82.70 | 80.90 | 82.60 | 82.60 | 1,741,361 |
| Sep 11, 2024 | 82.80 | 82.80 | 80.40 | 80.70 | 80.70 | 2,158,560 |
| Sep 10, 2024 | 84.50 | 85.20 | 81.30 | 82.20 | 82.20 | 4,055,316 |
| Sep 9, 2024 | 81.20 | 83.70 | 81.20 | 83.70 | 83.70 | 2,511,330 |
| Sep 6, 2024 | 82.50 | 83.30 | 81.50 | 82.70 | 82.70 | 3,413,560 |
| Sep 5, 2024 | 83.70 | 84.90 | 80.70 | 81.30 | 81.30 | 4,196,788 |
| Sep 4, 2024 | 79.60 | 83.70 | 79.20 | 82.00 | 82.00 | 3,941,540 |
| Sep 3, 2024 | 83.80 | 83.90 | 81.40 | 83.40 | 83.40 | 3,265,737 |
| Sep 2, 2024 | 80.00 | 84.00 | 79.80 | 82.90 | 82.90 | 5,253,372 |
| Aug 30, 2024 | 78.80 | 79.80 | 78.50 | 79.00 | 79.00 | 2,230,687 |
| Aug 29, 2024 | 77.80 | 78.50 | 77.40 | 78.20 | 78.20 | 1,077,197 |
| Aug 28, 2024 | 78.00 | 79.60 | 77.70 | 77.90 | 77.90 | 1,492,227 |
| Aug 27, 2024 | 77.40 | 78.30 | 77.10 | 78.30 | 78.30 | 1,036,149 |
| Aug 26, 2024 | 78.30 | 78.90 | 77.50 | 77.90 | 77.90 | 984,591 |
| Aug 23, 2024 | 77.60 | 78.50 | 77.10 | 78.30 | 78.30 | 1,034,453 |
| Aug 22, 2024 | 78.50 | 78.80 | 77.10 | 77.60 | 77.60 | 1,657,418 |
| Aug 21, 2024 | 79.70 | 79.80 | 78.40 | 78.50 | 78.50 | 1,615,763 |
| Aug 20, 2024 | 80.30 | 80.40 | 79.10 | 79.70 | 79.70 | 1,297,642 |
| Aug 19, 2024 | 79.70 | 80.30 | 79.10 | 79.40 | 79.40 | 1,621,757 |
| Aug 16, 2024 | 81.40 | 81.40 | 79.10 | 79.70 | 79.70 | 2,239,827 |
| Aug 15, 2024 | 80.50 | 81.00 | 78.50 | 80.10 | 80.10 | 2,447,572 |
| Aug 14, 2024 | 79.20 | 80.70 | 78.30 | 79.90 | 79.90 | 4,363,681 |
| Aug 13, 2024 | 75.80 | 77.30 | 74.80 | 77.00 | 77.00 | 2,739,230 |
| Aug 12, 2024 | 73.70 | 75.10 | 73.60 | 75.10 | 75.10 | 1,429,222 |
| Aug 9, 2024 | 75.00 | 75.00 | 73.40 | 73.70 | 73.70 | 2,278,880 |
| Aug 8, 2024 | 72.00 | 74.60 | 70.90 | 73.20 | 73.20 | 4,300,668 |
| Aug 7, 2024 | 67.20 | 72.80 | 67.00 | 72.80 | 72.80 | 3,496,233 |
| Aug 6, 2024 | 68.00 | 68.30 | 63.00 | 66.20 | 66.20 | 4,505,912 |
| Aug 5, 2024 | 69.80 | 69.80 | 65.00 | 65.00 | 65.00 | 5,160,200 |
| Aug 2, 2024 | 72.80 | 73.80 | 71.40 | 71.40 | 71.40 | 5,170,545 |
| Aug 1, 2024 | 3.20 Dividend | |||||
| Aug 1, 2024 | 74.50 | 75.30 | 72.30 | 73.20 | 73.20 | 11,429,187 |
| Jul 31, 2024 | 79.80 | 79.80 | 78.00 | 78.00 | 74.80 | 5,938,520 |
| Jul 30, 2024 | 81.20 | 81.30 | 78.80 | 80.20 | 76.91 | 5,463,646 |
| Jul 29, 2024 | 83.60 | 85.60 | 80.80 | 81.20 | 77.87 | 8,076,955 |
| Jul 26, 2024 | 78.00 | 83.60 | 77.40 | 83.60 | 80.17 | 4,979,006 |
| Jul 23, 2024 | 79.50 | 80.30 | 78.80 | 80.00 | 76.72 | 2,239,421 |
| Jul 22, 2024 | 79.20 | 79.80 | 77.60 | 79.20 | 75.95 | 3,051,370 |
| Jul 19, 2024 | 81.30 | 81.40 | 78.80 | 79.60 | 76.33 | 3,598,055 |
| Jul 18, 2024 | 78.50 | 81.20 | 78.40 | 81.20 | 77.87 | 3,701,629 |
| Jul 17, 2024 | 79.90 | 80.50 | 79.00 | 79.20 | 75.95 | 2,718,979 |
| Jul 16, 2024 | 80.60 | 81.00 | 79.50 | 79.90 | 76.62 | 2,408,702 |
| Jul 15, 2024 | 79.10 | 80.80 | 78.40 | 80.60 | 77.29 | 4,620,273 |
| Jul 12, 2024 | 76.70 | 79.10 | 76.00 | 78.60 | 75.38 | 3,479,669 |
| Jul 11, 2024 | 75.50 | 77.40 | 75.10 | 76.70 | 73.55 | 1,842,829 |
| Jul 10, 2024 | 75.80 | 76.20 | 75.00 | 75.50 | 72.40 | 2,060,854 |
| Jul 9, 2024 | 76.10 | 77.10 | 75.00 | 75.20 | 72.11 | 4,898,918 |
| Jul 8, 2024 | 78.10 | 79.50 | 76.50 | 76.50 | 73.36 | 4,061,720 |
| Jul 5, 2024 | 79.30 | 80.40 | 78.00 | 78.00 | 74.80 | 5,320,519 |
| Jul 4, 2024 | 83.00 | 84.20 | 79.30 | 79.30 | 76.05 | 7,093,362 |
| Jul 3, 2024 | 81.90 | 86.50 | 80.00 | 82.90 | 79.50 | 14,099,608 |
| Jul 2, 2024 | 76.80 | 84.20 | 76.80 | 81.90 | 78.54 | 21,872,469 |
| Jul 1, 2024 | 77.40 | 78.30 | 76.10 | 76.60 | 73.46 | 7,596,402 |
| Jun 28, 2024 | 76.60 | 78.20 | 76.10 | 76.40 | 73.27 | 4,386,051 |
| Jun 27, 2024 | 76.00 | 77.60 | 75.30 | 77.50 | 74.32 | 2,111,065 |
| Jun 26, 2024 | 76.40 | 78.00 | 75.30 | 76.50 | 73.36 | 3,639,408 |
| Jun 25, 2024 | 79.70 | 79.70 | 75.70 | 76.20 | 73.07 | 6,188,230 |
| Jun 24, 2024 | 78.10 | 80.30 | 77.50 | 79.70 | 76.43 | 5,183,913 |
| Jun 21, 2024 | 78.60 | 79.60 | 77.00 | 78.90 | 75.66 | 5,880,201 |
| Jun 20, 2024 | 80.90 | 80.90 | 78.20 | 78.60 | 75.38 | 6,011,327 |
| Jun 19, 2024 | 79.90 | 80.50 | 78.20 | 80.50 | 77.20 | 5,739,473 |
| Jun 18, 2024 | 78.50 | 80.30 | 78.20 | 79.70 | 76.43 | 4,915,048 |
| Jun 17, 2024 | 75.50 | 77.50 | 75.20 | 77.50 | 74.32 | 3,405,840 |
| Jun 14, 2024 | 75.50 | 75.80 | 74.30 | 75.20 | 72.11 | 2,728,274 |
| Jun 13, 2024 | 73.60 | 76.10 | 73.50 | 75.90 | 72.79 | 6,664,965 |
| Jun 12, 2024 | 72.00 | 73.50 | 71.30 | 73.50 | 70.48 | 2,536,717 |
| Jun 11, 2024 | 72.00 | 73.20 | 71.40 | 72.00 | 69.05 | 2,857,139 |
| Jun 7, 2024 | 71.10 | 72.20 | 70.40 | 72.20 | 69.24 | 2,484,154 |
| Jun 6, 2024 | 73.00 | 73.70 | 71.00 | 72.00 | 69.05 | 2,287,735 |
| Jun 5, 2024 | 72.20 | 73.70 | 71.90 | 73.10 | 70.10 | 2,413,375 |
| Jun 4, 2024 | 71.80 | 72.50 | 71.50 | 72.00 | 69.05 | 1,496,482 |
| Jun 3, 2024 | 73.10 | 73.10 | 71.10 | 71.80 | 68.85 | 2,226,556 |
| May 31, 2024 | 73.50 | 73.60 | 71.60 | 72.20 | 69.24 | 3,626,693 |
| May 30, 2024 | 71.50 | 74.20 | 71.20 | 72.40 | 69.43 | 6,127,222 |
| May 29, 2024 | 72.50 | 72.50 | 70.70 | 71.80 | 68.85 | 2,923,019 |
| May 28, 2024 | 70.50 | 72.50 | 70.50 | 72.00 | 69.05 | 2,618,305 |
| May 27, 2024 | 70.30 | 72.40 | 70.00 | 70.70 | 67.80 | 3,434,843 |
| May 24, 2024 | 69.90 | 70.50 | 69.50 | 70.30 | 67.42 | 3,131,040 |
| May 23, 2024 | 69.70 | 70.70 | 69.70 | 70.10 | 67.22 | 3,077,689 |
| May 22, 2024 | 70.30 | 71.00 | 69.50 | 70.10 | 67.22 | 3,983,908 |
| May 21, 2024 | 69.00 | 70.50 | 69.00 | 70.10 | 67.22 | 4,386,809 |
| May 20, 2024 | 68.50 | 69.00 | 67.90 | 68.40 | 65.59 | 4,162,623 |
| May 17, 2024 | 69.00 | 69.20 | 67.70 | 68.60 | 65.79 | 4,395,974 |
| May 16, 2024 | 69.80 | 70.30 | 68.80 | 68.80 | 65.98 | 6,084,057 |
| May 15, 2024 | 69.50 | 70.40 | 68.10 | 69.80 | 66.94 | 5,086,368 |
| May 14, 2024 | 69.90 | 70.40 | 69.00 | 69.80 | 66.94 | 5,100,792 |
| May 13, 2024 | 68.80 | 69.50 | 67.50 | 68.70 | 65.88 | 3,317,481 |
| May 10, 2024 | 67.70 | 68.40 | 66.20 | 68.20 | 65.40 | 6,391,595 |
| May 9, 2024 | 70.00 | 70.10 | 65.00 | 65.40 | 62.72 | 9,572,623 |
| May 8, 2024 | 69.60 | 70.80 | 68.70 | 69.30 | 66.46 | 6,264,713 |
| May 7, 2024 | 68.10 | 69.50 | 67.80 | 68.70 | 65.88 | 6,589,535 |
| May 6, 2024 | 66.00 | 68.30 | 66.00 | 67.60 | 64.83 | 7,342,394 |
| May 3, 2024 | 64.10 | 64.80 | 63.20 | 64.80 | 62.14 | 3,181,041 |
| May 2, 2024 | 63.20 | 64.20 | 62.80 | 63.40 | 60.80 | 3,577,288 |
| Apr 30, 2024 | 63.00 | 63.60 | 62.10 | 63.10 | 60.51 | 3,020,231 |
| Apr 29, 2024 | 62.00 | 63.90 | 61.50 | 62.50 | 59.94 | 4,604,351 |
| Apr 26, 2024 | 61.90 | 61.90 | 60.90 | 61.20 | 58.69 | 2,296,170 |
| Apr 25, 2024 | 61.10 | 62.30 | 61.00 | 61.10 | 58.59 | 2,735,883 |
| Apr 24, 2024 | 60.80 | 62.00 | 60.80 | 61.70 | 59.17 | 4,325,993 |
| Apr 23, 2024 | 59.50 | 60.90 | 58.90 | 59.30 | 56.87 | 3,477,168 |
| Apr 22, 2024 | 59.90 | 60.00 | 57.50 | 57.90 | 55.52 | 4,770,319 |
| Apr 19, 2024 | 62.00 | 62.00 | 58.10 | 59.90 | 57.44 | 5,334,754 |
| Apr 18, 2024 | 60.90 | 62.40 | 60.20 | 62.40 | 59.84 | 4,769,310 |
| Apr 17, 2024 | 60.50 | 61.50 | 59.90 | 60.80 | 58.31 | 3,339,055 |
| Apr 16, 2024 | 60.40 | 60.90 | 59.10 | 59.80 | 57.35 | 4,443,449 |
| Apr 15, 2024 | 61.10 | 61.90 | 60.10 | 60.90 | 58.40 | 3,392,547 |
| Apr 12, 2024 | 60.70 | 61.80 | 60.40 | 60.70 | 58.21 | 3,375,551 |
| Apr 11, 2024 | 61.90 | 62.00 | 60.70 | 60.80 | 58.31 | 4,998,363 |
| Apr 10, 2024 | 58.90 | 61.80 | 58.90 | 61.50 | 58.98 | 9,167,257 |
| Apr 9, 2024 | 58.90 | 59.20 | 57.70 | 58.10 | 55.72 | 6,074,642 |
| Apr 8, 2024 | 55.50 | 57.80 | 55.50 | 57.50 | 55.14 | 6,041,701 |
| Apr 3, 2024 | 54.20 | 55.10 | 54.20 | 55.00 | 52.74 | 2,673,136 |
| Apr 2, 2024 | 54.30 | 54.60 | 54.10 | 54.40 | 52.17 | 1,277,374 |
| Apr 1, 2024 | 53.80 | 54.40 | 53.80 | 54.10 | 51.88 | 1,170,408 |
| Mar 29, 2024 | 53.70 | 54.30 | 53.30 | 53.60 | 51.40 | 1,184,000 |
| Mar 28, 2024 | 54.20 | 54.20 | 53.50 | 53.50 | 51.31 | 1,117,901 |
| Mar 27, 2024 | 53.70 | 54.10 | 53.60 | 54.00 | 51.78 | 1,652,717 |
| Mar 26, 2024 | 54.20 | 54.60 | 53.40 | 53.70 | 51.50 | 2,097,524 |
| Mar 25, 2024 | 54.10 | 54.40 | 53.60 | 54.00 | 51.78 | 1,975,166 |
| Mar 22, 2024 | 53.80 | 54.70 | 53.50 | 54.10 | 51.88 | 3,754,444 |
| Mar 21, 2024 | 53.90 | 53.90 | 53.10 | 53.50 | 51.31 | 2,725,251 |
| Mar 20, 2024 | 53.70 | 54.40 | 53.40 | 53.40 | 51.21 | 2,876,022 |
| Mar 19, 2024 | 53.30 | 53.70 | 53.10 | 53.40 | 51.21 | 1,911,412 |
| Mar 18, 2024 | 53.20 | 53.60 | 52.80 | 53.40 | 51.21 | 2,178,740 |
| Mar 15, 2024 | 53.40 | 54.30 | 53.10 | 53.10 | 50.92 | 3,424,658 |
| Mar 14, 2024 | 52.50 | 53.80 | 52.40 | 53.30 | 51.11 | 4,484,522 |
| Mar 13, 2024 | 52.00 | 53.10 | 52.00 | 52.50 | 50.35 | 2,461,213 |
| Mar 12, 2024 | 51.70 | 52.20 | 51.30 | 52.10 | 49.96 | 1,975,321 |
| Mar 11, 2024 | 51.00 | 51.80 | 50.80 | 51.30 | 49.20 | 1,168,728 |
| Mar 8, 2024 | 51.50 | 51.70 | 50.50 | 50.80 | 48.72 | 2,171,672 |
| Mar 7, 2024 | 51.50 | 52.30 | 51.20 | 51.50 | 49.39 | 1,554,340 |
| Mar 6, 2024 | 51.00 | 51.80 | 50.60 | 51.50 | 49.39 | 1,247,689 |
| Mar 5, 2024 | 51.70 | 52.40 | 51.20 | 51.30 | 49.20 | 1,184,258 |
| Mar 4, 2024 | 51.90 | 52.00 | 51.20 | 51.40 | 49.29 | 1,613,425 |
| Mar 1, 2024 | 50.10 | 51.90 | 50.00 | 51.70 | 49.58 | 3,344,327 |
| Feb 29, 2024 | 50.50 | 50.50 | 49.75 | 50.00 | 47.95 | 1,755,408 |
| Feb 27, 2024 | 50.30 | 50.90 | 50.10 | 50.30 | 48.24 | 1,577,400 |
| Feb 26, 2024 | 50.10 | 50.40 | 50.00 | 50.40 | 48.33 | 889,176 |
| Feb 23, 2024 | 50.30 | 50.60 | 50.00 | 50.10 | 48.04 | 1,375,512 |
| Feb 22, 2024 | 50.00 | 50.40 | 50.00 | 50.10 | 48.04 | 1,221,687 |
| Feb 21, 2024 | 50.00 | 50.10 | 49.75 | 49.95 | 47.90 | 803,268 |
| Feb 20, 2024 | 50.10 | 50.20 | 49.75 | 49.75 | 47.71 | 1,118,307 |
| Feb 19, 2024 | 49.80 | 50.30 | 49.45 | 49.95 | 47.90 | 1,830,833 |
| Feb 16, 2024 | 49.05 | 49.60 | 49.05 | 49.30 | 47.28 | 1,163,341 |
| Feb 15, 2024 | 48.05 | 49.10 | 47.95 | 49.05 | 47.04 | 1,285,989 |
| Feb 5, 2024 | 48.20 | 48.20 | 47.60 | 47.95 | 45.98 | 943,010 |
| Feb 2, 2024 | 48.70 | 48.75 | 48.05 | 48.20 | 46.22 | 1,361,103 |
| Feb 1, 2024 | 48.55 | 48.85 | 48.40 | 48.70 | 46.70 | 590,222 |
| Jan 31, 2024 | 48.50 | 48.60 | 48.25 | 48.50 | 46.51 | 629,853 |
| Jan 30, 2024 | 48.55 | 48.80 | 48.20 | 48.50 | 46.51 | 850,020 |
| Jan 29, 2024 | 49.10 | 49.10 | 48.40 | 48.50 | 46.51 | 1,522,112 |
| Jan 26, 2024 | 48.90 | 49.60 | 48.90 | 49.20 | 47.18 | 794,604 |
| Jan 25, 2024 | 49.35 | 49.40 | 48.65 | 48.90 | 46.89 | 668,104 |
| Jan 24, 2024 | 49.10 | 49.60 | 49.00 | 49.05 | 47.04 | 1,002,148 |
| Jan 23, 2024 | 48.65 | 49.80 | 48.65 | 49.05 | 47.04 | 1,699,257 |
| Jan 22, 2024 | 48.05 | 48.60 | 48.05 | 48.60 | 46.61 | 1,200,650 |
| Jan 19, 2024 | 47.80 | 48.05 | 47.60 | 48.00 | 46.03 | 759,442 |
| Jan 18, 2024 | 47.50 | 47.95 | 47.20 | 47.75 | 45.79 | 689,073 |
| Jan 17, 2024 | 47.85 | 48.05 | 47.00 | 47.55 | 45.60 | 1,616,109 |
| Jan 16, 2024 | 48.65 | 48.65 | 47.60 | 48.10 | 46.13 | 1,209,347 |
| Jan 15, 2024 | 49.00 | 49.05 | 48.70 | 48.75 | 46.75 | 407,231 |
| Jan 12, 2024 | 49.35 | 49.55 | 48.70 | 48.75 | 46.75 | 1,537,446 |
| Jan 11, 2024 | 48.70 | 49.80 | 48.70 | 49.70 | 47.66 | 1,364,602 |
| Jan 10, 2024 | 48.40 | 48.65 | 48.20 | 48.50 | 46.51 | 855,017 |
Related Tickers
3714.TW ENNOSTAR Inc.
44.85
-2.82%
2374.TW Ability Enterprise Co., Ltd.
58.50
-0.17%
2313.TW Compeq Manufacturing Co., Ltd.
69.00
+1.92%
6742.TW Vactronics technologies inc.
67.70
-9.49%
4974.TWO Asia Tech Image Inc.
112.50
-2.60%
2466.TW Cosmo Electronics Corporation
77.50
-1.65%
3042.TW TXC Corporation
104.00
+1.46%
3019.TW Asia Optical Co., Inc.
156.50
+0.64%
2392.TW Cheng Uei Precision Industry Co., Ltd.
66.80
-0.89%
2328.TW Pan-International Industrial Corp.
38.65
-0.13%