33.05
+1.25
+(3.93%)
As of 11:45:20 AM GMT+8. Market Open.
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 15, 2025 | 33.50 | 34.55 | 32.75 | 33.05 | 33.05 | 985,279 |
| Apr 14, 2025 | 29.25 | 31.80 | 28.95 | 31.80 | 31.80 | 2,081,011 |
| Apr 11, 2025 | 26.20 | 29.35 | 25.30 | 28.95 | 28.95 | 1,684,298 |
| Apr 10, 2025 | 26.50 | 27.75 | 26.50 | 27.75 | 27.75 | 1,964,000 |
| Apr 9, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 155,003 |
| Apr 8, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 119,002 |
| Apr 7, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 19,019 |
| Apr 2, 2025 | 34.80 | 34.95 | 34.60 | 34.60 | 34.60 | 238,045 |
| Apr 1, 2025 | 34.05 | 35.35 | 34.05 | 34.70 | 34.70 | 890,100 |
| Mar 31, 2025 | 34.60 | 34.60 | 33.20 | 33.75 | 33.75 | 846,004 |
| Mar 28, 2025 | 36.10 | 36.40 | 35.30 | 35.40 | 35.40 | 783,003 |
| Mar 27, 2025 | 35.80 | 36.20 | 35.25 | 36.20 | 36.20 | 546,004 |
| Mar 26, 2025 | 36.30 | 36.30 | 35.65 | 35.95 | 35.95 | 428,008 |
| Mar 25, 2025 | 36.80 | 37.40 | 36.20 | 36.25 | 36.25 | 1,028,114 |
| Mar 24, 2025 | 36.70 | 37.05 | 36.00 | 36.60 | 36.60 | 1,316,033 |
| Mar 21, 2025 | 36.00 | 36.90 | 36.00 | 36.70 | 36.70 | 3,790,057 |
| Mar 20, 2025 | 35.40 | 35.95 | 35.20 | 35.95 | 35.95 | 1,104,394 |
| Mar 19, 2025 | 35.45 | 35.50 | 35.00 | 35.00 | 35.00 | 209,376 |
| Mar 18, 2025 | 35.35 | 35.90 | 35.35 | 35.45 | 35.45 | 461,006 |
| Mar 17, 2025 | 35.30 | 35.30 | 34.55 | 35.20 | 35.20 | 411,012 |
| Mar 14, 2025 | 35.20 | 35.85 | 34.85 | 35.00 | 35.00 | 609,014 |
| Mar 13, 2025 | 35.05 | 35.35 | 34.35 | 35.05 | 35.05 | 496,018 |
| Mar 12, 2025 | 35.30 | 35.35 | 35.00 | 35.00 | 35.00 | 318,003 |
| Mar 11, 2025 | 34.50 | 35.35 | 33.80 | 35.25 | 35.25 | 488,116 |
| Mar 10, 2025 | 36.20 | 36.85 | 35.05 | 35.20 | 35.20 | 1,175,023 |
| Mar 7, 2025 | 36.45 | 36.65 | 35.50 | 36.10 | 36.10 | 771,200 |
| Mar 6, 2025 | 37.35 | 37.90 | 36.50 | 36.55 | 36.55 | 748,104 |
| Mar 5, 2025 | 37.25 | 37.30 | 36.30 | 37.00 | 37.00 | 1,131,016 |
| Mar 4, 2025 | 37.05 | 38.45 | 36.80 | 37.25 | 37.25 | 2,407,011 |
| Mar 3, 2025 | 37.95 | 39.25 | 37.00 | 37.50 | 37.50 | 5,246,197 |
| Feb 27, 2025 | 37.15 | 37.70 | 35.85 | 36.55 | 36.55 | 1,260,007 |
| Feb 26, 2025 | 36.55 | 37.05 | 36.20 | 36.85 | 36.85 | 613,001 |
| Feb 25, 2025 | 37.40 | 37.90 | 36.50 | 36.50 | 36.50 | 944,016 |
| Feb 24, 2025 | 37.20 | 37.50 | 36.80 | 37.40 | 37.40 | 743,072 |
| Feb 21, 2025 | 37.95 | 38.35 | 37.50 | 37.65 | 37.65 | 1,167,243 |
| Feb 20, 2025 | 37.85 | 38.45 | 37.15 | 38.00 | 38.00 | 1,411,014 |
| Feb 19, 2025 | 37.35 | 38.55 | 37.10 | 37.85 | 37.85 | 2,122,100 |
| Feb 18, 2025 | 37.15 | 37.70 | 36.60 | 36.95 | 36.95 | 1,861,006 |
| Feb 17, 2025 | 35.55 | 38.60 | 35.55 | 37.20 | 37.20 | 5,775,026 |
| Feb 14, 2025 | 35.10 | 35.30 | 34.75 | 35.10 | 35.10 | 294,250 |
| Feb 13, 2025 | 35.00 | 35.50 | 34.95 | 34.95 | 34.95 | 294,009 |
| Feb 12, 2025 | 34.95 | 35.75 | 34.80 | 34.95 | 34.95 | 732,212 |
| Feb 11, 2025 | 35.05 | 35.85 | 34.40 | 34.95 | 34.95 | 710,148 |
| Feb 10, 2025 | 34.75 | 35.20 | 34.35 | 34.90 | 34.90 | 409,085 |
| Feb 7, 2025 | 35.00 | 35.50 | 34.65 | 35.20 | 35.20 | 462,220 |
| Feb 6, 2025 | 35.45 | 36.60 | 35.15 | 35.15 | 35.15 | 1,067,002 |
| Feb 5, 2025 | 35.00 | 35.10 | 34.35 | 35.10 | 35.10 | 500,209 |
| Feb 4, 2025 | 33.70 | 34.70 | 33.45 | 34.50 | 34.50 | 785,098 |
| Feb 3, 2025 | 33.90 | 33.90 | 32.30 | 33.20 | 33.20 | 752,676 |
| Jan 22, 2025 | 34.30 | 35.05 | 33.85 | 34.90 | 34.90 | 655,055 |
| Jan 21, 2025 | 34.85 | 35.05 | 34.20 | 34.25 | 34.25 | 315,100 |
| Jan 20, 2025 | 34.70 | 34.80 | 34.05 | 34.75 | 34.75 | 482,061 |
| Jan 17, 2025 | 35.25 | 35.25 | 34.15 | 34.30 | 34.30 | 469,282 |
| Jan 16, 2025 | 35.30 | 35.75 | 35.00 | 35.10 | 35.10 | 997,080 |
| Jan 15, 2025 | 35.25 | 35.55 | 33.70 | 34.65 | 34.65 | 927,100 |
| Jan 14, 2025 | 35.35 | 36.40 | 35.15 | 35.30 | 35.30 | 1,497,113 |
| Jan 13, 2025 | 35.80 | 36.10 | 34.35 | 35.15 | 35.15 | 1,421,100 |
| Jan 10, 2025 | 35.55 | 36.50 | 35.00 | 35.40 | 35.40 | 1,201,229 |
| Jan 9, 2025 | 36.05 | 36.95 | 35.15 | 35.55 | 35.55 | 2,547,110 |
| Jan 8, 2025 | 35.80 | 36.80 | 35.45 | 36.20 | 36.20 | 4,185,500 |
| Jan 7, 2025 | 34.65 | 36.55 | 34.00 | 36.55 | 36.55 | 5,142,943 |
| Jan 6, 2025 | 33.05 | 34.30 | 32.90 | 34.00 | 34.00 | 1,284,494 |
| Jan 3, 2025 | 33.70 | 33.70 | 32.85 | 32.90 | 32.90 | 345,035 |
| Jan 2, 2025 | 34.00 | 34.25 | 33.55 | 33.55 | 33.55 | 336,354 |
| Dec 31, 2024 | 33.75 | 33.90 | 33.55 | 33.80 | 33.80 | 239,004 |
| Dec 30, 2024 | 34.80 | 34.80 | 33.75 | 33.75 | 33.75 | 229,006 |
| Dec 27, 2024 | 34.85 | 35.60 | 34.30 | 34.50 | 34.50 | 833,284 |
| Dec 26, 2024 | 35.10 | 35.30 | 34.30 | 34.60 | 34.60 | 638,559 |
| Dec 25, 2024 | 34.20 | 35.80 | 34.20 | 34.80 | 34.80 | 1,221,708 |
| Dec 24, 2024 | 34.00 | 34.50 | 33.70 | 34.10 | 34.10 | 759,000 |
| Dec 23, 2024 | 33.80 | 34.25 | 33.65 | 33.65 | 33.65 | 379,001 |
| Dec 20, 2024 | 34.55 | 34.60 | 33.65 | 33.65 | 33.65 | 547,005 |
| Dec 19, 2024 | 34.95 | 34.95 | 34.30 | 34.40 | 34.40 | 426,249 |
| Dec 18, 2024 | 35.55 | 35.65 | 34.95 | 35.15 | 35.15 | 474,644 |
| Dec 17, 2024 | 36.00 | 36.90 | 35.60 | 35.65 | 35.65 | 1,072,003 |
| Dec 16, 2024 | 36.30 | 36.50 | 35.00 | 35.65 | 35.65 | 1,064,020 |
| Dec 13, 2024 | 37.20 | 37.20 | 35.65 | 35.65 | 35.65 | 654,299 |
| Dec 12, 2024 | 37.00 | 38.45 | 36.75 | 36.80 | 36.80 | 1,362,045 |
| Dec 11, 2024 | 37.70 | 37.70 | 36.15 | 36.70 | 36.70 | 1,463,045 |
| Dec 10, 2024 | 38.60 | 38.60 | 38.10 | 38.10 | 38.10 | 426,380 |
| Dec 9, 2024 | 40.10 | 40.10 | 38.30 | 38.30 | 38.30 | 972,300 |
| Dec 6, 2024 | 39.25 | 40.95 | 39.20 | 39.60 | 39.60 | 4,268,632 |
| Dec 5, 2024 | 38.90 | 40.10 | 38.10 | 39.00 | 39.00 | 1,797,523 |
| Dec 4, 2024 | 38.10 | 38.50 | 37.75 | 38.35 | 38.35 | 549,000 |
| Dec 3, 2024 | 37.80 | 38.10 | 37.55 | 37.80 | 37.80 | 436,277 |
| Dec 2, 2024 | 38.00 | 38.20 | 37.45 | 37.45 | 37.45 | 407,001 |
| Nov 29, 2024 | 37.70 | 38.20 | 37.40 | 37.90 | 37.90 | 478,557 |
| Nov 28, 2024 | 38.35 | 38.70 | 37.70 | 37.85 | 37.85 | 789,069 |
| Nov 27, 2024 | 40.10 | 40.95 | 38.45 | 38.45 | 38.45 | 1,654,101 |
| Nov 26, 2024 | 39.50 | 39.60 | 38.60 | 39.55 | 39.55 | 1,119,360 |
| Nov 25, 2024 | 40.25 | 40.50 | 39.20 | 39.35 | 39.35 | 1,294,000 |
| Nov 22, 2024 | 41.50 | 41.60 | 40.10 | 40.10 | 40.10 | 847,400 |
| Nov 21, 2024 | 40.80 | 41.95 | 40.80 | 40.95 | 40.95 | 1,980,500 |
| Nov 20, 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | 1,209,766 |
| Nov 19, 2024 | 41.05 | 42.30 | 41.05 | 41.20 | 41.20 | 1,411,071 |
| Nov 18, 2024 | 41.50 | 42.05 | 41.10 | 41.30 | 41.30 | 967,910 |
| Nov 15, 2024 | 41.40 | 41.80 | 40.70 | 41.45 | 41.45 | 879,699 |
| Nov 14, 2024 | 42.65 | 43.10 | 41.50 | 41.50 | 41.50 | 1,248,850 |
| Nov 13, 2024 | 43.90 | 44.65 | 43.00 | 43.05 | 43.05 | 1,578,044 |
| Nov 12, 2024 | 44.40 | 44.75 | 43.00 | 44.00 | 44.00 | 2,316,356 |
| Nov 11, 2024 | 44.70 | 45.20 | 43.55 | 44.00 | 44.00 | 3,061,030 |
| Nov 8, 2024 | 44.60 | 45.45 | 43.10 | 43.45 | 43.45 | 3,091,635 |
| Nov 7, 2024 | 45.15 | 46.75 | 43.75 | 44.85 | 44.85 | 14,519,715 |
| Nov 6, 2024 | 42.20 | 45.60 | 41.70 | 44.50 | 44.50 | 9,024,989 |
| Nov 5, 2024 | 43.50 | 43.95 | 42.15 | 42.15 | 42.15 | 1,706,680 |
| Nov 4, 2024 | 44.40 | 45.50 | 42.30 | 43.20 | 43.20 | 3,164,327 |
| Nov 1, 2024 | 44.50 | 45.90 | 44.05 | 44.35 | 44.35 | 4,146,200 |
| Oct 30, 2024 | 45.10 | 46.70 | 43.55 | 45.00 | 45.00 | 17,523,126 |
| Oct 29, 2024 | 42.15 | 43.40 | 41.20 | 43.15 | 43.15 | 3,315,398 |
| Oct 28, 2024 | 43.30 | 44.45 | 41.80 | 42.30 | 42.30 | 2,562,100 |
| Oct 25, 2024 | 42.40 | 42.95 | 41.50 | 42.70 | 42.70 | 1,391,058 |
| Oct 24, 2024 | 44.35 | 44.95 | 42.05 | 42.40 | 42.40 | 2,562,523 |
| Oct 23, 2024 | 44.00 | 44.05 | 43.35 | 43.90 | 43.90 | 1,390,842 |
| Oct 22, 2024 | 43.90 | 44.80 | 43.65 | 43.95 | 43.95 | 1,593,700 |
| Oct 21, 2024 | 43.55 | 44.75 | 43.40 | 44.10 | 44.10 | 1,772,487 |
| Oct 18, 2024 | 45.40 | 45.40 | 43.20 | 43.20 | 43.20 | 2,214,531 |
| Oct 17, 2024 | 44.75 | 45.95 | 44.00 | 44.50 | 44.50 | 3,770,124 |
| Oct 16, 2024 | 43.10 | 46.00 | 43.10 | 44.70 | 44.70 | 8,777,375 |
| Oct 15, 2024 | 44.65 | 45.00 | 43.00 | 43.80 | 43.80 | 4,240,212 |
| Oct 14, 2024 | 43.90 | 44.65 | 43.45 | 44.25 | 44.25 | 6,174,252 |
| Oct 11, 2024 | 44.15 | 45.50 | 42.35 | 43.40 | 43.40 | 8,722,244 |
| Oct 9, 2024 | 48.85 | 49.80 | 45.95 | 46.90 | 46.90 | 17,989,517 |
| Oct 8, 2024 | 51.80 | 52.90 | 47.25 | 48.00 | 48.00 | 36,835,956 |
| Oct 7, 2024 | 47.60 | 51.20 | 47.00 | 51.20 | 51.20 | 25,727,448 |
| Oct 4, 2024 | 44.15 | 47.95 | 43.80 | 46.60 | 46.60 | 20,264,640 |
| Oct 1, 2024 | 43.80 | 45.05 | 42.60 | 43.75 | 43.75 | 4,761,157 |
| Sep 30, 2024 | 44.10 | 44.20 | 43.05 | 43.20 | 43.20 | 1,652,848 |
| Sep 27, 2024 | 44.50 | 45.35 | 44.00 | 44.10 | 44.10 | 2,741,387 |
| Sep 26, 2024 | 46.60 | 46.80 | 44.00 | 44.10 | 44.10 | 4,827,023 |
| Sep 25, 2024 | 46.50 | 47.50 | 44.85 | 45.85 | 45.85 | 11,286,553 |
| Sep 24, 2024 | 45.90 | 46.65 | 43.20 | 46.10 | 46.10 | 17,283,692 |
| Sep 23, 2024 | 50.20 | 50.70 | 44.55 | 45.40 | 45.40 | 31,901,026 |
| Sep 20, 2024 | 46.50 | 49.20 | 46.40 | 49.20 | 49.20 | 24,515,811 |
| Sep 19, 2024 | 41.90 | 44.75 | 41.85 | 44.75 | 44.75 | 15,486,146 |
| Sep 18, 2024 | 41.00 | 42.05 | 39.70 | 40.70 | 40.70 | 9,494,350 |
| Sep 16, 2024 | 40.40 | 40.40 | 39.60 | 40.20 | 40.20 | 1,015,123 |
| Sep 13, 2024 | 40.00 | 40.45 | 40.00 | 40.45 | 40.45 | 1,193,781 |
| Sep 12, 2024 | 39.50 | 39.90 | 39.10 | 39.45 | 39.45 | 844,346 |
| Sep 11, 2024 | 38.45 | 39.10 | 37.80 | 38.90 | 38.90 | 818,034 |
| Sep 10, 2024 | 39.00 | 40.45 | 37.80 | 37.80 | 37.80 | 1,833,020 |
| Sep 9, 2024 | 38.35 | 38.70 | 36.80 | 38.10 | 38.10 | 1,462,428 |
| Sep 6, 2024 | 39.80 | 40.30 | 38.85 | 39.25 | 39.25 | 990,911 |
| Sep 5, 2024 | 39.50 | 40.75 | 38.85 | 38.85 | 38.85 | 901,200 |
| Sep 4, 2024 | 39.00 | 39.70 | 38.10 | 39.15 | 39.15 | 1,588,466 |
| Sep 3, 2024 | 43.00 | 43.10 | 41.15 | 41.25 | 41.25 | 2,952,141 |
| Sep 2, 2024 | 43.35 | 44.25 | 42.65 | 43.00 | 43.00 | 9,239,399 |
| Aug 30, 2024 | 46.00 | 46.40 | 42.60 | 43.10 | 43.10 | 38,794,401 |
| Aug 29, 2024 | 39.30 | 43.30 | 38.60 | 43.30 | 43.30 | 36,745,807 |
| Aug 28, 2024 | 39.40 | 39.40 | 38.55 | 39.40 | 39.40 | 14,307,455 |
| Aug 27, 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | 3,150,084 |
| Aug 26, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1,035,000 |
| Aug 23, 2024 | 29.65 | 29.65 | 29.20 | 29.65 | 29.65 | 185,085 |
| Aug 22, 2024 | 29.90 | 30.10 | 29.65 | 29.65 | 29.65 | 119,001 |
| Aug 21, 2024 | 30.20 | 30.20 | 29.70 | 29.80 | 29.80 | 205,640 |
| Aug 20, 2024 | 30.35 | 31.45 | 30.15 | 30.15 | 30.15 | 632,000 |
| Aug 19, 2024 | 29.80 | 30.10 | 29.55 | 30.00 | 30.00 | 521,418 |
| Aug 16, 2024 | 30.10 | 30.50 | 29.90 | 30.00 | 30.00 | 510,056 |
| Aug 15, 2024 | 29.95 | 30.45 | 29.80 | 29.80 | 29.80 | 408,003 |
| Aug 14, 2024 | 30.15 | 30.25 | 29.70 | 29.90 | 29.90 | 207,100 |
| Aug 13, 2024 | 30.30 | 30.30 | 29.75 | 29.95 | 29.95 | 190,036 |
| Aug 12, 2024 | 29.35 | 30.25 | 29.35 | 30.15 | 30.15 | 288,164 |
| Aug 9, 2024 | 30.00 | 30.30 | 29.10 | 29.30 | 29.30 | 452,631 |
| Aug 8, 2024 | 29.80 | 30.00 | 29.30 | 29.60 | 29.60 | 293,060 |
| Aug 7, 2024 | 28.25 | 30.30 | 28.25 | 30.30 | 30.30 | 807,200 |
| Aug 6, 2024 | 28.00 | 29.75 | 26.35 | 28.25 | 28.25 | 1,338,113 |
| Aug 5, 2024 | 31.30 | 32.30 | 29.10 | 29.10 | 29.10 | 1,786,003 |
| Aug 2, 2024 | 33.20 | 33.20 | 31.60 | 32.30 | 32.30 | 604,156 |
| Aug 1, 2024 | 33.40 | 33.80 | 33.25 | 33.50 | 33.50 | 400,160 |
| Jul 31, 2024 | 33.30 | 33.80 | 33.10 | 33.25 | 33.25 | 347,200 |
| Jul 30, 2024 | 32.90 | 33.35 | 32.15 | 33.35 | 33.35 | 526,016 |
| Jul 29, 2024 | 33.75 | 34.40 | 32.80 | 32.90 | 32.90 | 646,031 |
| Jul 26, 2024 | 32.85 | 33.00 | 32.50 | 33.00 | 33.00 | 359,487 |
| Jul 23, 2024 | 33.85 | 34.20 | 33.80 | 33.85 | 33.85 | 181,296 |
| Jul 22, 2024 | 35.25 | 35.50 | 33.25 | 33.65 | 33.65 | 709,295 |
| Jul 19, 2024 | 36.10 | 36.85 | 35.20 | 35.20 | 35.20 | 723,105 |
| Jul 18, 2024 | 36.60 | 36.60 | 35.75 | 36.40 | 36.40 | 715,500 |
| Jul 17, 2024 | 37.10 | 37.90 | 36.70 | 36.70 | 36.70 | 542,187 |
| Jul 16, 2024 | 36.90 | 38.05 | 36.90 | 37.00 | 37.00 | 845,051 |
| Jul 15, 2024 | 36.35 | 37.45 | 36.20 | 36.75 | 36.75 | 1,414,563 |
| Jul 12, 2024 | 35.90 | 36.10 | 35.40 | 36.00 | 36.00 | 478,184 |
| Jul 11, 2024 | 37.10 | 37.10 | 35.90 | 36.00 | 36.00 | 1,303,122 |
| Jul 10, 2024 | 37.65 | 37.65 | 37.10 | 37.25 | 37.25 | 428,455 |
| Jul 9, 2024 | 38.05 | 38.95 | 37.05 | 37.50 | 37.50 | 958,300 |
| Jul 8, 2024 | 38.20 | 38.60 | 37.30 | 38.00 | 38.00 | 873,742 |
| Jul 5, 2024 | 37.30 | 38.20 | 37.30 | 38.00 | 38.00 | 659,131 |
| Jul 4, 2024 | 0.45 Dividend | |||||
| Jul 4, 2024 | 37.35 | 37.70 | 37.25 | 37.30 | 37.30 | 424,355 |
| Jul 3, 2024 | 38.05 | 38.15 | 37.65 | 37.65 | 37.20 | 567,311 |
| Jul 2, 2024 | 37.95 | 38.65 | 37.70 | 37.80 | 37.35 | 492,160 |
| Jul 1, 2024 | 38.20 | 38.30 | 37.50 | 37.90 | 37.45 | 505,312 |
| Jun 28, 2024 | 38.00 | 38.90 | 37.95 | 38.05 | 37.60 | 671,040 |
| Jun 27, 2024 | 37.90 | 38.20 | 37.70 | 38.00 | 37.55 | 406,000 |
| Jun 26, 2024 | 38.70 | 38.70 | 38.00 | 38.00 | 37.55 | 416,153 |
| Jun 25, 2024 | 38.25 | 38.90 | 38.10 | 38.45 | 37.99 | 667,347 |
| Jun 24, 2024 | 38.15 | 38.65 | 37.60 | 38.25 | 37.79 | 500,022 |
| Jun 21, 2024 | 38.65 | 38.65 | 38.15 | 38.15 | 37.69 | 416,100 |
| Jun 20, 2024 | 38.35 | 38.70 | 38.25 | 38.40 | 37.94 | 435,135 |
| Jun 19, 2024 | 38.10 | 38.70 | 38.05 | 38.05 | 37.60 | 545,407 |
| Jun 18, 2024 | 38.10 | 38.35 | 37.85 | 38.00 | 37.55 | 435,150 |
| Jun 17, 2024 | 38.00 | 38.45 | 37.70 | 37.90 | 37.45 | 651,251 |
| Jun 14, 2024 | 38.70 | 38.75 | 38.20 | 38.20 | 37.74 | 608,157 |
| Jun 13, 2024 | 39.30 | 39.90 | 38.35 | 38.40 | 37.94 | 801,312 |
| Jun 12, 2024 | 39.35 | 39.85 | 38.25 | 39.00 | 38.53 | 939,002 |
| Jun 11, 2024 | 40.30 | 40.85 | 39.10 | 39.15 | 38.68 | 917,071 |
| Jun 7, 2024 | 39.90 | 41.60 | 39.90 | 40.60 | 40.11 | 1,497,059 |
| Jun 6, 2024 | 41.25 | 41.40 | 39.85 | 39.90 | 39.42 | 866,074 |
| Jun 5, 2024 | 42.35 | 42.95 | 40.60 | 40.70 | 40.21 | 1,935,183 |
| Jun 4, 2024 | 43.60 | 43.70 | 41.50 | 42.30 | 41.79 | 6,601,108 |
| Jun 3, 2024 | 40.20 | 43.85 | 39.05 | 43.85 | 43.33 | 7,445,140 |
| May 31, 2024 | 39.80 | 40.95 | 39.55 | 39.90 | 39.42 | 3,256,311 |
| May 30, 2024 | 38.10 | 40.50 | 37.10 | 39.45 | 38.98 | 5,347,356 |
| May 29, 2024 | 38.05 | 38.50 | 37.95 | 38.10 | 37.64 | 1,160,153 |
| May 28, 2024 | 37.60 | 38.15 | 37.55 | 37.90 | 37.45 | 734,512 |
| May 27, 2024 | 37.50 | 37.90 | 37.50 | 37.80 | 37.35 | 738,155 |
| May 24, 2024 | 37.35 | 37.90 | 37.20 | 37.30 | 36.85 | 537,170 |
| May 23, 2024 | 38.00 | 38.00 | 37.05 | 37.50 | 37.05 | 892,476 |
| May 22, 2024 | 37.60 | 38.05 | 37.50 | 37.90 | 37.45 | 666,507 |
| May 21, 2024 | 37.25 | 37.70 | 37.25 | 37.40 | 36.95 | 472,738 |
| May 20, 2024 | 37.40 | 37.60 | 37.05 | 37.15 | 36.71 | 396,262 |
| May 17, 2024 | 37.15 | 37.60 | 37.10 | 37.10 | 36.66 | 292,271 |
| May 16, 2024 | 37.50 | 37.85 | 37.05 | 37.10 | 36.66 | 486,649 |
| May 15, 2024 | 37.80 | 37.80 | 37.10 | 37.10 | 36.66 | 385,500 |
| May 14, 2024 | 38.00 | 38.30 | 37.30 | 37.45 | 37.00 | 538,101 |
| May 13, 2024 | 38.60 | 38.60 | 37.75 | 38.00 | 37.55 | 421,000 |
| May 10, 2024 | 38.80 | 39.15 | 38.10 | 38.65 | 38.19 | 872,100 |
| May 9, 2024 | 38.95 | 38.95 | 37.90 | 38.55 | 38.09 | 688,000 |
| May 8, 2024 | 39.40 | 39.70 | 38.25 | 38.75 | 38.29 | 2,425,000 |
| May 7, 2024 | 38.10 | 39.15 | 37.30 | 38.65 | 38.19 | 2,284,445 |
| May 6, 2024 | 37.85 | 38.10 | 37.60 | 37.65 | 37.20 | 659,082 |
| May 3, 2024 | 37.60 | 37.95 | 37.30 | 37.35 | 36.90 | 487,138 |
| May 2, 2024 | 37.70 | 37.70 | 37.15 | 37.35 | 36.90 | 413,203 |
| Apr 30, 2024 | 37.40 | 37.90 | 37.35 | 37.70 | 37.25 | 459,000 |
| Apr 29, 2024 | 37.35 | 37.80 | 37.25 | 37.40 | 36.95 | 431,477 |
| Apr 26, 2024 | 37.90 | 37.95 | 37.25 | 37.25 | 36.80 | 544,000 |
| Apr 25, 2024 | 38.15 | 38.30 | 37.40 | 37.65 | 37.20 | 524,000 |
| Apr 24, 2024 | 38.50 | 38.65 | 38.15 | 38.15 | 37.69 | 580,000 |
| Apr 23, 2024 | 38.00 | 39.50 | 37.85 | 37.90 | 37.45 | 1,122,000 |
| Apr 22, 2024 | 38.05 | 38.25 | 37.10 | 37.70 | 37.25 | 1,131,123 |
| Apr 19, 2024 | 39.35 | 39.50 | 37.05 | 37.50 | 37.05 | 1,687,015 |
| Apr 18, 2024 | 40.85 | 40.85 | 39.80 | 39.80 | 39.32 | 1,116,020 |
| Apr 17, 2024 | 41.35 | 41.85 | 41.15 | 41.15 | 40.66 | 637,001 |
| Apr 16, 2024 | 43.70 | 43.70 | 41.25 | 41.35 | 40.86 | 1,036,000 |
| Apr 15, 2024 | 44.80 | 44.80 | 43.65 | 43.75 | 43.23 | 559,100 |
Related Tickers
2399.TW Biostar Microtech International Corp.
18.70
+3.89%
2465.TW Leadtek Research Inc.
49.40
+6.35%
2417.TW AVerMedia Technologies, Inc.
37.60
+4.88%
2405.TW Shuttle Inc.
17.00
+3.03%
5386.TWO Albatron Technology Co., Ltd
61.50
+4.06%
3088.TWO Axiomtek Co., Ltd.
109.00
+6.86%
2331.TW Elitegroup Computer Systems Co.,Ltd.
15.80
+2.93%
4916.TW Parpro Corporation
37.55
+9.96%
2495.TW Infortrend Technology, Inc.
23.70
+3.49%
2397.TW DFI Inc.
60.50
+2.37%