33.80
-0.50
(-1.46%)
At close: April 18 at 1:30:14 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 | 34.65 | 34.65 | 33.80 | 33.80 | 33.80 | 1,268,503 |
| Apr 17, 2025 | 34.50 | 34.65 | 33.80 | 34.30 | 34.30 | 1,385,082 |
| Apr 16, 2025 | 35.50 | 35.55 | 34.45 | 34.50 | 34.50 | 2,285,251 |
| Apr 15, 2025 | 34.20 | 35.25 | 33.90 | 35.10 | 35.10 | 1,829,632 |
| Apr 14, 2025 | 33.20 | 34.20 | 33.00 | 33.45 | 33.45 | 3,536,560 |
| Apr 11, 2025 | 30.75 | 32.60 | 28.50 | 32.50 | 32.50 | 3,420,500 |
| Apr 10, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 623,000 |
| Apr 9, 2025 | 30.35 | 31.85 | 28.65 | 28.65 | 28.65 | 6,917,645 |
| Apr 8, 2025 | 31.80 | 32.90 | 31.80 | 31.80 | 31.80 | 5,895,642 |
| Apr 7, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 449,107 |
| Apr 2, 2025 | 38.65 | 39.85 | 38.05 | 39.20 | 39.20 | 6,131,346 |
| Apr 1, 2025 | 36.30 | 37.20 | 36.15 | 37.00 | 37.00 | 1,573,101 |
| Mar 31, 2025 | 36.80 | 37.10 | 35.95 | 36.00 | 36.00 | 3,768,501 |
| Mar 28, 2025 | 39.30 | 39.30 | 37.65 | 38.00 | 38.00 | 3,094,701 |
| Mar 27, 2025 | 39.20 | 39.65 | 39.20 | 39.55 | 39.55 | 887,300 |
| Mar 26, 2025 | 39.70 | 40.15 | 39.50 | 39.70 | 39.70 | 741,572 |
| Mar 25, 2025 | 40.55 | 40.60 | 39.50 | 39.60 | 39.60 | 1,483,214 |
| Mar 24, 2025 | 40.90 | 41.00 | 40.10 | 40.10 | 40.10 | 1,297,423 |
| Mar 21, 2025 | 40.90 | 41.20 | 40.65 | 40.70 | 40.70 | 2,157,125 |
| Mar 20, 2025 | 40.35 | 40.95 | 40.35 | 40.60 | 40.60 | 1,722,940 |
| Mar 19, 2025 | 40.25 | 40.30 | 39.80 | 40.15 | 40.15 | 1,388,352 |
| Mar 18, 2025 | 40.35 | 40.45 | 40.15 | 40.15 | 40.15 | 904,096 |
| Mar 17, 2025 | 40.50 | 40.60 | 40.00 | 40.05 | 40.05 | 976,260 |
| Mar 14, 2025 | 39.80 | 40.40 | 39.15 | 40.20 | 40.20 | 2,069,512 |
| Mar 13, 2025 | 41.05 | 41.40 | 39.35 | 39.45 | 39.45 | 2,572,682 |
| Mar 12, 2025 | 41.25 | 41.75 | 40.50 | 40.55 | 40.55 | 3,976,119 |
| Mar 11, 2025 | 39.65 | 40.70 | 38.80 | 40.50 | 40.50 | 3,172,767 |
| Mar 10, 2025 | 40.45 | 40.70 | 39.95 | 40.35 | 40.35 | 1,399,172 |
| Mar 7, 2025 | 40.05 | 40.70 | 39.75 | 39.90 | 39.90 | 1,901,620 |
| Mar 6, 2025 | 41.60 | 41.85 | 40.35 | 40.35 | 40.35 | 2,745,440 |
| Mar 5, 2025 | 41.45 | 42.00 | 41.20 | 41.50 | 41.50 | 5,483,565 |
| Mar 4, 2025 | 40.00 | 41.60 | 39.50 | 41.60 | 41.60 | 3,474,516 |
| Mar 3, 2025 | 39.65 | 40.80 | 39.65 | 40.35 | 40.35 | 2,680,230 |
| Feb 27, 2025 | 41.00 | 42.15 | 40.90 | 41.15 | 41.15 | 7,325,511 |
| Feb 26, 2025 | 40.70 | 41.05 | 40.50 | 40.80 | 40.80 | 1,714,250 |
| Feb 25, 2025 | 41.00 | 41.10 | 40.45 | 40.55 | 40.55 | 2,962,600 |
| Feb 24, 2025 | 41.15 | 41.50 | 40.80 | 41.25 | 41.25 | 3,418,317 |
| Feb 21, 2025 | 42.30 | 42.75 | 41.60 | 41.90 | 41.90 | 20,278,560 |
| Feb 20, 2025 | 40.40 | 41.75 | 40.20 | 41.65 | 41.65 | 6,165,296 |
| Feb 19, 2025 | 40.30 | 40.75 | 40.05 | 40.35 | 40.35 | 4,037,130 |
| Feb 18, 2025 | 40.80 | 40.95 | 40.05 | 40.10 | 40.10 | 4,339,664 |
| Feb 17, 2025 | 42.45 | 42.80 | 40.40 | 40.90 | 40.90 | 14,998,771 |
| Feb 14, 2025 | 38.30 | 40.00 | 38.15 | 39.45 | 39.45 | 4,479,480 |
| Feb 13, 2025 | 38.45 | 38.45 | 38.15 | 38.20 | 38.20 | 814,708 |
| Feb 12, 2025 | 38.05 | 38.65 | 37.95 | 37.95 | 37.95 | 1,400,446 |
| Feb 11, 2025 | 38.30 | 38.40 | 37.95 | 38.00 | 38.00 | 811,085 |
| Feb 10, 2025 | 38.00 | 38.30 | 37.70 | 38.30 | 38.30 | 772,177 |
| Feb 7, 2025 | 38.20 | 38.60 | 38.05 | 38.10 | 38.10 | 1,101,008 |
| Feb 6, 2025 | 37.75 | 38.25 | 37.65 | 38.15 | 38.15 | 1,346,114 |
| Feb 5, 2025 | 37.30 | 37.70 | 36.85 | 37.60 | 37.60 | 1,405,468 |
| Feb 4, 2025 | 37.10 | 37.70 | 36.95 | 37.15 | 37.15 | 1,489,074 |
| Feb 3, 2025 | 35.95 | 36.80 | 35.65 | 36.50 | 36.50 | 1,061,150 |
| Jan 22, 2025 | 36.90 | 37.10 | 36.60 | 36.80 | 36.80 | 769,159 |
| Jan 21, 2025 | 37.35 | 37.35 | 36.75 | 36.75 | 36.75 | 722,080 |
| Jan 20, 2025 | 36.65 | 37.10 | 36.45 | 37.10 | 37.10 | 856,075 |
| Jan 17, 2025 | 36.90 | 36.90 | 36.25 | 36.55 | 36.55 | 822,375 |
| Jan 16, 2025 | 37.40 | 37.65 | 36.60 | 36.60 | 36.60 | 1,928,206 |
| Jan 15, 2025 | 35.85 | 36.20 | 35.75 | 36.00 | 36.00 | 716,148 |
| Jan 14, 2025 | 34.90 | 35.90 | 34.90 | 35.90 | 35.90 | 1,018,051 |
| Jan 13, 2025 | 36.00 | 36.05 | 34.55 | 34.85 | 34.85 | 2,218,001 |
| Jan 10, 2025 | 36.00 | 36.40 | 35.95 | 36.00 | 36.00 | 944,098 |
| Jan 9, 2025 | 37.25 | 37.35 | 36.00 | 36.00 | 36.00 | 2,259,391 |
| Jan 8, 2025 | 37.65 | 37.80 | 37.00 | 37.15 | 37.15 | 1,768,200 |
| Jan 7, 2025 | 38.75 | 38.85 | 37.65 | 37.65 | 37.65 | 1,203,108 |
| Jan 6, 2025 | 38.25 | 38.65 | 37.85 | 38.55 | 38.55 | 1,042,415 |
| Jan 3, 2025 | 38.90 | 39.05 | 37.80 | 37.90 | 37.90 | 1,472,700 |
| Jan 2, 2025 | 38.50 | 38.95 | 38.35 | 38.50 | 38.50 | 1,018,113 |
| Dec 31, 2024 | 38.05 | 38.50 | 38.00 | 38.45 | 38.45 | 690,051 |
| Dec 30, 2024 | 39.05 | 39.15 | 38.25 | 38.25 | 38.25 | 870,298 |
| Dec 27, 2024 | 39.20 | 39.20 | 38.65 | 39.05 | 39.05 | 1,002,072 |
| Dec 26, 2024 | 38.90 | 39.40 | 38.80 | 39.20 | 39.20 | 1,052,210 |
| Dec 25, 2024 | 38.95 | 38.95 | 38.60 | 38.90 | 38.90 | 820,593 |
| Dec 24, 2024 | 39.00 | 39.20 | 38.55 | 38.55 | 38.55 | 942,300 |
| Dec 23, 2024 | 38.60 | 38.95 | 38.60 | 38.80 | 38.80 | 1,045,201 |
| Dec 20, 2024 | 38.20 | 38.80 | 38.00 | 38.20 | 38.20 | 1,437,346 |
| Dec 19, 2024 | 37.60 | 38.65 | 37.40 | 38.35 | 38.35 | 1,144,056 |
| Dec 18, 2024 | 37.70 | 38.20 | 37.30 | 38.10 | 38.10 | 1,014,020 |
| Dec 17, 2024 | 37.35 | 38.00 | 37.20 | 37.70 | 37.70 | 1,223,881 |
| Dec 16, 2024 | 38.25 | 38.45 | 37.05 | 37.10 | 37.10 | 2,627,300 |
| Dec 13, 2024 | 38.15 | 38.30 | 37.55 | 38.15 | 38.15 | 3,029,401 |
| Dec 12, 2024 | 39.10 | 39.20 | 38.10 | 38.10 | 38.10 | 4,043,237 |
| Dec 11, 2024 | 39.20 | 39.65 | 38.70 | 38.70 | 38.70 | 2,404,396 |
| Dec 10, 2024 | 39.10 | 39.60 | 39.10 | 39.20 | 39.20 | 1,490,001 |
| Dec 9, 2024 | 40.30 | 40.30 | 38.90 | 39.45 | 39.45 | 4,954,550 |
| Dec 6, 2024 | 40.35 | 40.85 | 40.15 | 40.25 | 40.25 | 2,249,140 |
| Dec 5, 2024 | 40.70 | 40.85 | 40.30 | 40.35 | 40.35 | 2,386,165 |
| Dec 4, 2024 | 40.70 | 41.00 | 40.35 | 40.70 | 40.70 | 1,981,827 |
| Dec 3, 2024 | 41.30 | 41.40 | 40.60 | 40.60 | 40.60 | 2,350,230 |
| Dec 2, 2024 | 41.50 | 42.25 | 40.70 | 40.90 | 40.90 | 3,641,540 |
| Nov 29, 2024 | 40.60 | 41.55 | 40.30 | 41.40 | 41.40 | 2,099,132 |
| Nov 28, 2024 | 41.80 | 41.90 | 40.20 | 40.60 | 40.60 | 4,091,808 |
| Nov 27, 2024 | 43.20 | 43.40 | 41.60 | 41.60 | 41.60 | 4,852,811 |
| Nov 26, 2024 | 43.00 | 43.60 | 42.60 | 43.05 | 43.05 | 3,698,858 |
| Nov 25, 2024 | 41.80 | 43.85 | 41.75 | 43.05 | 43.05 | 8,905,669 |
| Nov 22, 2024 | 40.90 | 42.00 | 40.90 | 41.45 | 41.45 | 3,614,862 |
| Nov 21, 2024 | 40.60 | 40.85 | 40.15 | 40.70 | 40.70 | 1,985,182 |
| Nov 20, 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 1,456,397 |
| Nov 19, 2024 | 40.00 | 40.60 | 39.85 | 40.30 | 40.30 | 1,815,101 |
| Nov 18, 2024 | 40.05 | 40.45 | 39.50 | 39.75 | 39.75 | 2,320,314 |
| Nov 15, 2024 | 40.50 | 40.85 | 40.00 | 40.05 | 40.05 | 1,722,551 |
| Nov 14, 2024 | 40.60 | 41.70 | 39.85 | 40.15 | 40.15 | 4,578,809 |
| Nov 13, 2024 | 41.00 | 41.90 | 40.80 | 41.00 | 41.00 | 3,684,600 |
| Nov 12, 2024 | 41.60 | 41.65 | 40.55 | 40.55 | 40.55 | 3,240,530 |
| Nov 11, 2024 | 41.65 | 41.65 | 40.85 | 41.60 | 41.60 | 2,428,002 |
| Nov 8, 2024 | 42.20 | 42.45 | 41.25 | 41.50 | 41.50 | 3,642,710 |
| Nov 7, 2024 | 41.20 | 42.45 | 41.20 | 41.95 | 41.95 | 3,953,405 |
| Nov 6, 2024 | 41.60 | 41.60 | 40.80 | 41.10 | 41.10 | 2,246,322 |
| Nov 5, 2024 | 40.60 | 41.30 | 40.30 | 41.30 | 41.30 | 2,803,643 |
| Nov 4, 2024 | 40.55 | 40.60 | 40.15 | 40.30 | 40.30 | 2,702,226 |
| Nov 1, 2024 | 39.60 | 40.45 | 38.90 | 40.30 | 40.30 | 4,070,901 |
| Oct 30, 2024 | 41.30 | 41.40 | 40.30 | 40.30 | 40.30 | 3,950,297 |
| Oct 29, 2024 | 41.35 | 41.80 | 40.75 | 41.10 | 41.10 | 5,055,385 |
| Oct 28, 2024 | 42.05 | 42.10 | 40.75 | 41.05 | 41.05 | 8,836,574 |
| Oct 25, 2024 | 43.00 | 43.80 | 42.05 | 42.10 | 42.10 | 5,477,951 |
| Oct 24, 2024 | 43.95 | 44.35 | 42.55 | 42.55 | 42.55 | 8,673,828 |
| Oct 23, 2024 | 44.00 | 44.30 | 43.65 | 43.95 | 43.95 | 4,116,652 |
| Oct 22, 2024 | 43.55 | 44.00 | 43.40 | 43.85 | 43.85 | 4,166,283 |
| Oct 21, 2024 | 44.00 | 44.60 | 43.30 | 43.35 | 43.35 | 9,153,562 |
| Oct 18, 2024 | 46.30 | 46.45 | 43.80 | 43.85 | 43.85 | 29,028,834 |
| Oct 17, 2024 | 43.90 | 47.35 | 43.70 | 46.10 | 46.10 | 41,986,634 |
| Oct 16, 2024 | 43.20 | 44.10 | 43.05 | 43.85 | 43.85 | 5,395,099 |
| Oct 15, 2024 | 44.80 | 45.20 | 43.30 | 43.45 | 43.45 | 9,892,497 |
| Oct 14, 2024 | 43.55 | 44.45 | 42.85 | 44.40 | 44.40 | 7,166,005 |
| Oct 11, 2024 | 44.65 | 44.90 | 43.30 | 43.50 | 43.50 | 12,192,884 |
| Oct 9, 2024 | 44.95 | 45.80 | 44.20 | 44.35 | 44.35 | 24,681,507 |
| Oct 8, 2024 | 43.70 | 45.00 | 43.20 | 43.85 | 43.85 | 21,279,277 |
| Oct 7, 2024 | 43.10 | 45.70 | 42.85 | 43.00 | 43.00 | 28,412,378 |
| Oct 4, 2024 | 41.60 | 42.90 | 41.10 | 42.90 | 42.90 | 10,971,183 |
| Oct 1, 2024 | 41.30 | 43.25 | 41.20 | 42.95 | 42.95 | 7,132,311 |
| Sep 30, 2024 | 41.75 | 42.20 | 41.15 | 41.25 | 41.25 | 4,088,823 |
| Sep 27, 2024 | 42.70 | 43.10 | 41.85 | 42.05 | 42.05 | 6,371,548 |
| Sep 26, 2024 | 42.90 | 43.25 | 42.30 | 42.40 | 42.40 | 7,393,199 |
| Sep 25, 2024 | 42.30 | 43.45 | 41.80 | 43.00 | 43.00 | 17,140,651 |
| Sep 24, 2024 | 41.25 | 41.90 | 40.50 | 41.65 | 41.65 | 6,056,501 |
| Sep 23, 2024 | 41.20 | 41.50 | 40.85 | 40.95 | 40.95 | 3,446,928 |
| Sep 20, 2024 | 41.90 | 42.05 | 41.10 | 41.10 | 41.10 | 5,689,500 |
| Sep 19, 2024 | 40.80 | 41.50 | 40.70 | 41.35 | 41.35 | 3,969,100 |
| Sep 18, 2024 | 42.00 | 42.00 | 40.55 | 40.55 | 40.55 | 4,960,970 |
| Sep 16, 2024 | 41.70 | 42.00 | 41.40 | 41.60 | 41.60 | 3,668,146 |
| Sep 13, 2024 | 42.40 | 42.40 | 41.30 | 41.50 | 41.50 | 5,869,011 |
| Sep 12, 2024 | 41.20 | 42.50 | 41.20 | 41.95 | 41.95 | 9,376,093 |
| Sep 11, 2024 | 41.60 | 41.65 | 40.40 | 40.40 | 40.40 | 6,110,084 |
| Sep 10, 2024 | 42.20 | 42.60 | 40.20 | 41.00 | 41.00 | 14,983,141 |
| Sep 9, 2024 | 39.10 | 42.00 | 39.05 | 41.95 | 41.95 | 12,939,775 |
| Sep 6, 2024 | 40.70 | 41.00 | 40.10 | 40.25 | 40.25 | 7,688,660 |
| Sep 5, 2024 | 42.65 | 43.25 | 40.00 | 40.20 | 40.20 | 17,753,231 |
| Sep 4, 2024 | 40.05 | 43.30 | 39.90 | 41.80 | 41.80 | 22,351,908 |
| Sep 3, 2024 | 44.55 | 45.00 | 43.70 | 43.85 | 43.85 | 11,890,801 |
| Sep 2, 2024 | 46.50 | 46.60 | 44.00 | 44.25 | 44.25 | 21,001,920 |
| Aug 30, 2024 | 46.70 | 46.70 | 45.15 | 45.50 | 45.50 | 17,470,583 |
| Aug 29, 2024 | 45.50 | 47.00 | 45.30 | 46.05 | 46.05 | 19,455,819 |
| Aug 28, 2024 | 46.35 | 47.20 | 45.45 | 46.00 | 46.00 | 41,118,395 |
| Aug 27, 2024 | 44.30 | 46.70 | 43.50 | 45.90 | 45.90 | 51,980,672 |
| Aug 26, 2024 | 46.20 | 47.20 | 43.45 | 44.10 | 44.10 | 70,447,205 |
| Aug 23, 2024 | 39.55 | 43.90 | 39.05 | 43.90 | 43.90 | 22,920,698 |
| Aug 22, 2024 | 38.85 | 40.50 | 38.50 | 39.95 | 39.95 | 10,669,469 |
| Aug 21, 2024 | 39.00 | 39.60 | 38.25 | 38.75 | 38.75 | 3,680,130 |
| Aug 20, 2024 | 38.90 | 40.00 | 38.70 | 39.00 | 39.00 | 7,490,005 |
| Aug 19, 2024 | 38.05 | 38.85 | 37.80 | 38.40 | 38.40 | 3,404,100 |
| Aug 16, 2024 | 38.60 | 38.80 | 38.05 | 38.05 | 38.05 | 3,935,443 |
| Aug 15, 2024 | 38.00 | 38.25 | 37.20 | 38.00 | 38.00 | 3,371,160 |
| Aug 14, 2024 | 39.10 | 39.20 | 37.65 | 37.80 | 37.80 | 8,165,000 |
| Aug 13, 2024 | 38.00 | 38.75 | 37.30 | 38.75 | 38.75 | 4,640,745 |
| Aug 12, 2024 | 38.40 | 38.65 | 37.60 | 37.65 | 37.65 | 4,998,078 |
| Aug 9, 2024 | 38.05 | 39.00 | 37.80 | 37.95 | 37.95 | 6,882,233 |
| Aug 8, 2024 | 36.65 | 37.60 | 36.10 | 36.80 | 36.80 | 6,592,052 |
| Aug 7, 2024 | 35.20 | 37.60 | 35.20 | 37.10 | 37.10 | 8,773,030 |
| Aug 6, 2024 | 37.50 | 38.00 | 32.45 | 35.05 | 35.05 | 14,798,543 |
| Aug 5, 2024 | 38.00 | 38.50 | 36.00 | 36.00 | 36.00 | 12,527,406 |
| Aug 2, 2024 | 41.00 | 41.75 | 39.40 | 40.00 | 40.00 | 16,594,228 |
| Aug 1, 2024 | 40.60 | 41.80 | 40.40 | 41.70 | 41.70 | 9,657,250 |
| Jul 31, 2024 | 38.15 | 40.45 | 38.10 | 40.20 | 40.20 | 6,588,249 |
| Jul 30, 2024 | 38.00 | 38.85 | 36.80 | 38.85 | 38.85 | 7,147,807 |
| Jul 29, 2024 | 40.90 | 41.05 | 37.65 | 38.10 | 38.10 | 11,609,977 |
| Jul 26, 2024 | 39.00 | 40.55 | 38.60 | 40.55 | 40.55 | 9,098,430 |
| Jul 23, 2024 | 40.30 | 41.15 | 39.70 | 39.90 | 39.90 | 10,908,954 |
| Jul 22, 2024 | 40.60 | 41.00 | 38.30 | 39.20 | 39.20 | 16,870,777 |
| Jul 19, 2024 | 44.70 | 44.75 | 40.25 | 40.40 | 40.40 | 34,584,329 |
| Jul 18, 2024 | 43.00 | 44.70 | 42.50 | 44.15 | 44.15 | 30,823,271 |
| Jul 17, 2024 | 43.90 | 46.00 | 42.35 | 44.00 | 44.00 | 77,120,815 |
| Jul 16, 2024 | 40.65 | 42.20 | 40.65 | 42.20 | 42.20 | 12,479,219 |
| Jul 15, 2024 | 39.60 | 39.60 | 38.15 | 38.40 | 38.40 | 12,317,467 |
| Jul 12, 2024 | 38.00 | 39.25 | 37.40 | 39.10 | 39.10 | 15,467,578 |
| Jul 11, 2024 | 37.70 | 38.30 | 36.90 | 38.10 | 38.10 | 10,414,564 |
| Jul 10, 2024 | 36.70 | 38.20 | 36.70 | 37.15 | 37.15 | 8,220,636 |
| Jul 9, 2024 | 37.10 | 37.20 | 35.70 | 36.60 | 36.60 | 8,550,601 |
| Jul 8, 2024 | 38.30 | 38.35 | 36.65 | 36.90 | 36.90 | 9,297,265 |
| Jul 5, 2024 | 36.85 | 38.20 | 36.85 | 38.00 | 38.00 | 14,144,855 |
| Jul 4, 2024 | 38.30 | 38.30 | 36.55 | 36.60 | 36.60 | 13,410,777 |
| Jul 3, 2024 | 1.186165 Dividend | |||||
| Jul 3, 2024 | 38.10 | 40.25 | 37.20 | 37.35 | 37.35 | 51,167,485 |
| Jul 2, 2024 | 36.35 | 38.25 | 35.95 | 38.25 | 37.06 | 48,050,506 |
| Jul 1, 2024 | 35.45 | 35.45 | 34.70 | 34.80 | 33.72 | 3,528,011 |
| Jun 28, 2024 | 35.55 | 36.10 | 35.10 | 35.30 | 34.21 | 8,312,100 |
| Jun 27, 2024 | 35.50 | 35.85 | 35.15 | 35.25 | 34.16 | 4,404,328 |
| Jun 26, 2024 | 35.90 | 36.50 | 35.60 | 35.60 | 34.50 | 7,240,066 |
| Jun 25, 2024 | 35.25 | 36.00 | 34.20 | 35.85 | 34.74 | 5,415,304 |
| Jun 24, 2024 | 35.25 | 35.40 | 34.80 | 34.85 | 33.77 | 1,282,291 |
| Jun 21, 2024 | 35.75 | 35.75 | 35.15 | 35.25 | 34.16 | 1,576,267 |
| Jun 20, 2024 | 35.00 | 35.80 | 34.85 | 35.75 | 34.64 | 4,054,252 |
| Jun 19, 2024 | 35.30 | 35.30 | 34.65 | 34.75 | 33.67 | 1,731,304 |
| Jun 18, 2024 | 36.20 | 36.20 | 34.95 | 35.00 | 33.91 | 3,323,311 |
| Jun 17, 2024 | 35.20 | 35.95 | 35.00 | 35.60 | 34.50 | 3,971,515 |
| Jun 14, 2024 | 34.95 | 35.35 | 34.80 | 34.90 | 33.82 | 1,722,424 |
| Jun 13, 2024 | 35.05 | 35.05 | 34.45 | 34.65 | 33.58 | 1,574,422 |
| Jun 12, 2024 | 34.25 | 34.70 | 34.25 | 34.55 | 33.48 | 1,185,245 |
| Jun 11, 2024 | 35.25 | 35.40 | 34.50 | 34.55 | 33.48 | 2,184,900 |
| Jun 7, 2024 | 34.55 | 35.30 | 34.50 | 35.20 | 34.11 | 3,101,406 |
| Jun 6, 2024 | 34.70 | 34.95 | 34.05 | 34.15 | 33.09 | 1,974,082 |
| Jun 5, 2024 | 35.05 | 35.05 | 34.25 | 34.60 | 33.53 | 2,206,000 |
| Jun 4, 2024 | 36.05 | 36.05 | 34.65 | 34.65 | 33.58 | 5,281,351 |
| Jun 3, 2024 | 35.45 | 36.00 | 35.00 | 35.80 | 34.69 | 7,351,353 |
| May 31, 2024 | 34.70 | 34.90 | 34.30 | 34.60 | 33.53 | 1,559,553 |
| May 30, 2024 | 35.30 | 35.60 | 34.25 | 34.25 | 33.19 | 3,804,307 |
| May 29, 2024 | 36.00 | 36.10 | 35.10 | 35.30 | 34.21 | 4,926,431 |
| May 28, 2024 | 35.00 | 35.60 | 34.90 | 35.50 | 34.40 | 5,130,505 |
| May 27, 2024 | 34.50 | 35.20 | 34.30 | 35.00 | 33.91 | 4,833,545 |
| May 24, 2024 | 33.50 | 34.40 | 33.35 | 34.30 | 33.24 | 1,879,561 |
| May 23, 2024 | 33.85 | 34.05 | 33.50 | 33.60 | 32.56 | 2,214,407 |
| May 22, 2024 | 34.25 | 34.45 | 33.90 | 33.90 | 32.85 | 1,959,016 |
| May 21, 2024 | 34.10 | 34.50 | 33.25 | 34.20 | 33.14 | 3,215,163 |
| May 20, 2024 | 33.40 | 34.15 | 33.25 | 33.95 | 32.90 | 2,409,011 |
| May 17, 2024 | 33.00 | 33.50 | 32.95 | 33.40 | 32.36 | 1,534,102 |
| May 16, 2024 | 33.15 | 33.15 | 32.75 | 32.95 | 31.93 | 1,579,454 |
| May 15, 2024 | 33.30 | 33.45 | 32.85 | 32.85 | 31.83 | 2,194,651 |
| May 14, 2024 | 32.80 | 33.40 | 32.75 | 33.10 | 32.07 | 2,250,937 |
| May 13, 2024 | 33.85 | 33.90 | 32.90 | 32.90 | 31.88 | 3,146,130 |
| May 10, 2024 | 34.30 | 34.30 | 33.30 | 33.80 | 32.75 | 2,866,112 |
| May 9, 2024 | 34.80 | 34.90 | 33.80 | 33.80 | 32.75 | 3,847,050 |
| May 8, 2024 | 33.85 | 34.85 | 33.65 | 34.65 | 33.58 | 5,328,166 |
| May 7, 2024 | 33.90 | 34.05 | 33.35 | 33.70 | 32.65 | 2,942,150 |
| May 6, 2024 | 33.85 | 33.85 | 33.25 | 33.45 | 32.41 | 1,444,434 |
| May 3, 2024 | 34.00 | 34.25 | 33.25 | 33.30 | 32.27 | 2,908,088 |
| May 2, 2024 | 33.80 | 34.10 | 33.35 | 33.50 | 32.46 | 3,608,843 |
| Apr 30, 2024 | 32.55 | 33.55 | 32.55 | 33.20 | 32.17 | 2,952,542 |
| Apr 29, 2024 | 32.45 | 32.85 | 32.25 | 32.40 | 31.40 | 2,135,829 |
| Apr 26, 2024 | 32.25 | 32.50 | 32.10 | 32.10 | 31.10 | 1,513,490 |
| Apr 25, 2024 | 32.25 | 32.60 | 32.10 | 32.10 | 31.10 | 2,036,115 |
| Apr 24, 2024 | 32.25 | 32.45 | 32.05 | 32.10 | 31.10 | 2,801,058 |
| Apr 23, 2024 | 32.05 | 32.50 | 31.65 | 31.90 | 30.91 | 2,017,006 |
| Apr 22, 2024 | 32.90 | 33.05 | 31.80 | 31.85 | 30.86 | 6,341,485 |
| Apr 19, 2024 | 33.75 | 34.10 | 32.50 | 32.90 | 31.88 | 9,130,201 |
| Apr 18, 2024 | 33.75 | 34.20 | 33.50 | 33.80 | 32.75 | 2,060,221 |
Related Tickers
2367.TW Unitech Printed Circuit Board Corp.
23.10
-0.43%
2328.TW Pan-International Industrial Corp.
35.75
+1.13%
2355.TW Chin-Poon Industrial Co., Ltd.
30.65
+0.99%
2392.TW Cheng Uei Precision Industry Co., Ltd.
46.45
-0.21%
2374.TW Ability Enterprise Co., Ltd.
43.80
-0.23%
2313.TW Compeq Manufacturing Co., Ltd.
52.70
-0.94%
1815.TWO Fulltech Fiber Glass Corp.
28.00
+0.36%
8111.TWO Ligitek Electronics Co.,Ltd
40.40
+0.37%
3605.TW ACES Electronics Co., Ltd.
47.70
-1.34%
6191.TW Global Brands Manufacture Ltd.
55.50
-1.25%