69.80
-1.10
(-1.55%)
At close: 1:30:08 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 16, 2025 | 70.80 | 71.20 | 69.60 | 69.80 | 69.80 | 35,572,100 |
| Jan 15, 2025 | 72.00 | 72.30 | 70.70 | 70.90 | 70.90 | 20,294,694 |
| Jan 14, 2025 | 70.10 | 72.00 | 70.00 | 72.00 | 72.00 | 24,043,844 |
| Jan 13, 2025 | 71.50 | 71.90 | 69.50 | 69.90 | 69.90 | 42,710,720 |
| Jan 10, 2025 | 71.50 | 72.60 | 70.60 | 72.20 | 72.20 | 47,728,756 |
| Jan 9, 2025 | 77.40 | 77.50 | 72.60 | 72.60 | 72.60 | 83,200,574 |
| Jan 8, 2025 | 78.20 | 78.40 | 77.40 | 77.60 | 77.60 | 34,598,124 |
| Jan 7, 2025 | 76.50 | 79.00 | 75.80 | 79.00 | 79.00 | 45,199,448 |
| Jan 6, 2025 | 77.40 | 77.50 | 76.20 | 76.50 | 76.50 | 40,928,607 |
| Jan 3, 2025 | 77.70 | 78.50 | 76.70 | 77.40 | 77.40 | 44,743,545 |
| Jan 2, 2025 | 76.20 | 77.80 | 76.20 | 76.60 | 76.60 | 36,867,398 |
| Dec 31, 2024 | 75.10 | 76.30 | 75.00 | 75.70 | 75.70 | 21,209,921 |
| Dec 30, 2024 | 75.90 | 76.60 | 74.80 | 75.20 | 75.20 | 26,369,641 |
| Dec 27, 2024 | 77.00 | 77.40 | 75.50 | 75.70 | 75.70 | 39,561,555 |
| Dec 26, 2024 | 77.70 | 78.20 | 76.70 | 76.70 | 76.70 | 45,416,514 |
| Dec 25, 2024 | 79.40 | 79.40 | 77.40 | 77.40 | 77.40 | 60,393,280 |
| Dec 24, 2024 | 79.00 | 80.10 | 78.40 | 78.80 | 78.80 | 84,491,508 |
| Dec 23, 2024 | 79.50 | 79.50 | 77.40 | 78.90 | 78.90 | 99,541,864 |
| Dec 20, 2024 | 79.00 | 80.40 | 78.30 | 79.70 | 79.70 | 129,298,764 |
| Dec 19, 2024 | 78.10 | 79.50 | 77.80 | 78.20 | 78.20 | 67,770,558 |
| Dec 18, 2024 | 78.70 | 79.40 | 77.60 | 78.90 | 78.90 | 46,311,565 |
| Dec 17, 2024 | 79.00 | 80.20 | 78.50 | 78.70 | 78.70 | 52,001,172 |
| Dec 16, 2024 | 81.30 | 81.50 | 77.70 | 78.90 | 78.90 | 97,761,331 |
| Dec 13, 2024 | 78.90 | 81.80 | 78.60 | 80.40 | 80.40 | 99,546,210 |
| Dec 12, 2024 | 80.00 | 80.50 | 78.20 | 78.60 | 78.60 | 58,997,146 |
| Dec 11, 2024 | 80.00 | 81.40 | 78.80 | 79.20 | 79.20 | 66,731,336 |
| Dec 10, 2024 | 82.50 | 83.00 | 80.20 | 80.50 | 80.50 | 113,851,603 |
| Dec 9, 2024 | 78.50 | 83.00 | 78.00 | 83.00 | 83.00 | 216,405,776 |
| Dec 6, 2024 | 75.30 | 76.20 | 75.30 | 75.60 | 75.60 | 27,907,523 |
| Dec 5, 2024 | 75.80 | 75.80 | 74.70 | 74.70 | 74.70 | 25,311,086 |
| Dec 4, 2024 | 75.40 | 76.00 | 74.80 | 75.90 | 75.90 | 33,952,243 |
| Dec 3, 2024 | 75.20 | 76.20 | 74.80 | 75.70 | 75.70 | 37,954,909 |
| Dec 2, 2024 | 74.40 | 75.50 | 74.10 | 74.30 | 74.30 | 42,498,036 |
| Nov 29, 2024 | 73.80 | 74.60 | 72.50 | 73.20 | 73.20 | 60,502,101 |
| Nov 28, 2024 | 71.70 | 73.50 | 71.70 | 72.50 | 72.50 | 41,055,770 |
| Nov 27, 2024 | 76.20 | 76.60 | 70.50 | 71.70 | 71.70 | 99,495,490 |
| Nov 26, 2024 | 76.00 | 77.10 | 75.90 | 76.20 | 76.20 | 39,890,546 |
| Nov 25, 2024 | 77.30 | 78.20 | 75.30 | 76.50 | 76.50 | 98,397,785 |
| Nov 22, 2024 | 77.30 | 78.80 | 76.70 | 77.50 | 77.50 | 83,968,776 |
| Nov 21, 2024 | 77.90 | 79.80 | 77.40 | 79.30 | 79.30 | 129,154,017 |
| Nov 20, 2024 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | 191,128,986 |
| Nov 19, 2024 | 72.80 | 74.70 | 72.40 | 74.70 | 74.70 | 91,120,844 |
| Nov 18, 2024 | 72.30 | 73.20 | 71.70 | 72.10 | 72.10 | 43,830,545 |
| Nov 15, 2024 | 71.60 | 73.30 | 71.50 | 72.20 | 72.20 | 67,700,888 |
| Nov 14, 2024 | 71.50 | 72.20 | 70.60 | 70.80 | 70.80 | 42,678,848 |
| Nov 13, 2024 | 73.10 | 73.10 | 71.10 | 71.30 | 71.30 | 48,545,412 |
| Nov 12, 2024 | 72.20 | 73.90 | 71.50 | 72.10 | 72.10 | 116,420,189 |
| Nov 11, 2024 | 72.40 | 72.50 | 70.30 | 71.80 | 71.80 | 54,393,988 |
| Nov 8, 2024 | 70.70 | 73.00 | 70.30 | 71.50 | 71.50 | 82,728,907 |
| Nov 7, 2024 | 69.50 | 70.30 | 68.50 | 69.70 | 69.70 | 37,465,012 |
| Nov 6, 2024 | 71.00 | 71.10 | 69.70 | 70.80 | 70.80 | 37,767,995 |
| Nov 5, 2024 | 68.50 | 71.90 | 68.50 | 70.70 | 70.70 | 84,699,634 |
| Nov 4, 2024 | 70.30 | 70.70 | 68.00 | 68.10 | 68.10 | 62,348,958 |
| Nov 1, 2024 | 67.00 | 70.50 | 66.70 | 70.00 | 70.00 | 85,890,294 |
| Oct 30, 2024 | 66.60 | 67.70 | 66.40 | 66.40 | 66.40 | 15,926,511 |
| Oct 29, 2024 | 67.40 | 67.50 | 66.00 | 66.20 | 66.20 | 21,156,642 |
| Oct 28, 2024 | 69.10 | 69.80 | 67.50 | 68.10 | 68.10 | 28,474,407 |
| Oct 25, 2024 | 67.40 | 68.50 | 67.40 | 67.80 | 67.80 | 19,074,611 |
| Oct 24, 2024 | 68.30 | 68.30 | 66.70 | 67.30 | 67.30 | 23,762,687 |
| Oct 23, 2024 | 68.30 | 69.00 | 67.70 | 68.50 | 68.50 | 26,464,020 |
| Oct 22, 2024 | 69.00 | 69.30 | 67.60 | 67.80 | 67.80 | 46,409,361 |
| Oct 21, 2024 | 66.40 | 68.50 | 66.00 | 68.40 | 68.40 | 48,571,468 |
| Oct 18, 2024 | 66.50 | 66.50 | 65.30 | 65.90 | 65.90 | 32,124,876 |
| Oct 17, 2024 | 63.80 | 65.90 | 63.70 | 65.50 | 65.50 | 40,449,159 |
| Oct 16, 2024 | 63.10 | 64.40 | 62.50 | 63.70 | 63.70 | 20,728,785 |
| Oct 15, 2024 | 63.70 | 63.90 | 63.10 | 63.10 | 63.10 | 13,893,212 |
| Oct 14, 2024 | 63.00 | 63.90 | 62.80 | 63.30 | 63.30 | 15,011,773 |
| Oct 11, 2024 | 62.70 | 63.80 | 62.50 | 62.80 | 62.80 | 22,396,320 |
| Oct 9, 2024 | 63.80 | 63.80 | 61.80 | 62.50 | 62.50 | 37,175,950 |
| Oct 8, 2024 | 64.20 | 64.60 | 63.50 | 63.50 | 63.50 | 25,707,494 |
| Oct 7, 2024 | 64.10 | 64.40 | 62.80 | 64.10 | 64.10 | 45,390,778 |
| Oct 4, 2024 | 63.90 | 65.60 | 63.80 | 64.10 | 64.10 | 97,058,191 |
| Oct 1, 2024 | 70.10 | 71.70 | 69.70 | 70.50 | 70.50 | 59,952,733 |
| Sep 30, 2024 | 72.90 | 72.90 | 68.20 | 69.00 | 69.00 | 95,685,815 |
| Sep 27, 2024 | 72.30 | 73.40 | 71.30 | 72.90 | 72.90 | 98,367,390 |
| Sep 26, 2024 | 70.70 | 74.90 | 70.30 | 70.90 | 70.90 | 207,781,817 |
| Sep 25, 2024 | 68.90 | 70.40 | 67.60 | 70.40 | 70.40 | 143,623,188 |
| Sep 24, 2024 | 65.10 | 69.00 | 65.00 | 67.60 | 67.60 | 154,948,783 |
| Sep 23, 2024 | 63.70 | 64.70 | 63.50 | 64.50 | 64.50 | 31,284,416 |
| Sep 20, 2024 | 64.20 | 64.30 | 62.80 | 63.60 | 63.60 | 27,791,405 |
| Sep 19, 2024 | 63.00 | 63.40 | 62.50 | 63.40 | 63.40 | 15,963,859 |
| Sep 18, 2024 | 61.90 | 63.20 | 61.90 | 62.60 | 62.60 | 23,282,666 |
| Sep 16, 2024 | 61.90 | 62.00 | 61.40 | 61.70 | 61.70 | 13,366,152 |
| Sep 13, 2024 | 62.70 | 62.70 | 61.80 | 62.40 | 62.40 | 19,800,404 |
| Sep 12, 2024 | 62.40 | 62.80 | 61.70 | 62.00 | 62.00 | 22,339,110 |
| Sep 11, 2024 | 60.50 | 61.80 | 60.00 | 61.30 | 61.30 | 20,634,621 |
| Sep 10, 2024 | 61.00 | 61.70 | 59.70 | 59.80 | 59.80 | 20,778,541 |
| Sep 9, 2024 | 61.00 | 61.10 | 60.20 | 60.60 | 60.60 | 19,836,211 |
| Sep 6, 2024 | 61.10 | 62.30 | 60.80 | 62.10 | 62.10 | 17,018,937 |
| Sep 5, 2024 | 61.10 | 62.60 | 60.90 | 61.50 | 61.50 | 22,678,495 |
| Sep 4, 2024 | 59.60 | 61.40 | 58.60 | 60.70 | 60.70 | 30,155,943 |
| Sep 3, 2024 | 62.50 | 63.10 | 61.80 | 61.80 | 61.80 | 13,968,396 |
| Sep 2, 2024 | 64.60 | 64.60 | 62.30 | 62.30 | 62.30 | 28,898,520 |
| Aug 30, 2024 | 63.40 | 64.50 | 63.20 | 64.50 | 64.50 | 31,474,365 |
| Aug 29, 2024 | 62.30 | 63.00 | 62.20 | 62.90 | 62.90 | 9,973,926 |
| Aug 28, 2024 | 63.00 | 63.10 | 62.30 | 62.60 | 62.60 | 11,074,742 |
| Aug 27, 2024 | 64.20 | 64.60 | 62.40 | 62.70 | 62.70 | 34,877,435 |
| Aug 26, 2024 | 63.80 | 65.90 | 63.50 | 64.20 | 64.20 | 41,149,316 |
| Aug 23, 2024 | 64.20 | 64.30 | 63.40 | 63.60 | 63.60 | 19,525,214 |
| Aug 22, 2024 | 63.70 | 64.20 | 63.50 | 63.70 | 63.70 | 13,404,564 |
| Aug 21, 2024 | 64.00 | 64.70 | 62.80 | 63.70 | 63.70 | 31,057,761 |
| Aug 20, 2024 | 64.60 | 65.10 | 63.60 | 63.70 | 63.70 | 30,312,460 |
| Aug 19, 2024 | 64.50 | 64.50 | 63.50 | 63.70 | 63.70 | 16,510,466 |
| Aug 16, 2024 | 64.10 | 64.90 | 63.50 | 63.80 | 63.80 | 40,269,339 |
| Aug 15, 2024 | 62.10 | 64.40 | 61.70 | 63.80 | 63.80 | 59,173,552 |
| Aug 14, 2024 | 62.10 | 63.00 | 61.20 | 61.60 | 61.60 | 39,691,142 |
| Aug 13, 2024 | 63.50 | 63.80 | 61.20 | 61.80 | 61.80 | 66,427,207 |
| Aug 12, 2024 | 60.00 | 64.00 | 59.70 | 63.50 | 63.50 | 71,940,075 |
| Aug 9, 2024 | 62.80 | 63.20 | 59.30 | 60.80 | 60.80 | 62,322,381 |
| Aug 8, 2024 | 63.00 | 63.20 | 61.10 | 61.20 | 61.20 | 38,792,708 |
| Aug 7, 2024 | 61.80 | 64.30 | 60.80 | 63.60 | 63.60 | 48,837,910 |
| Aug 6, 2024 | 61.60 | 65.20 | 60.80 | 61.10 | 61.10 | 76,390,077 |
| Aug 5, 2024 | 63.10 | 63.20 | 59.60 | 60.00 | 60.00 | 59,082,169 |
| Aug 2, 2024 | 63.50 | 66.40 | 63.10 | 64.10 | 64.10 | 67,447,320 |
| Aug 1, 2024 | 64.30 | 65.20 | 63.40 | 64.60 | 64.60 | 35,042,073 |
| Jul 31, 2024 | 61.80 | 63.80 | 61.50 | 63.40 | 63.40 | 36,224,107 |
| Jul 30, 2024 | 61.80 | 62.40 | 60.10 | 62.30 | 62.30 | 40,604,876 |
| Jul 29, 2024 | 60.50 | 61.40 | 59.40 | 60.00 | 60.00 | 25,373,189 |
| Jul 26, 2024 | 58.60 | 60.50 | 58.40 | 60.30 | 60.30 | 26,381,750 |
| Jul 23, 2024 | 59.70 | 61.80 | 59.00 | 60.80 | 60.80 | 49,018,239 |
| Jul 22, 2024 | 59.20 | 59.60 | 57.30 | 58.60 | 58.60 | 54,215,561 |
| Jul 19, 2024 | 61.80 | 61.80 | 59.90 | 60.20 | 60.20 | 41,875,849 |
| Jul 18, 2024 | 62.40 | 62.50 | 61.60 | 61.80 | 61.80 | 23,150,061 |
| Jul 17, 2024 | 62.60 | 63.00 | 61.50 | 61.90 | 61.90 | 40,759,843 |
| Jul 16, 2024 | 63.90 | 64.40 | 62.40 | 62.40 | 62.40 | 31,114,783 |
| Jul 15, 2024 | 63.50 | 64.90 | 62.60 | 63.10 | 63.10 | 48,881,077 |
| Jul 12, 2024 | 64.40 | 64.80 | 63.20 | 64.00 | 64.00 | 36,804,821 |
| Jul 11, 2024 | 66.00 | 66.30 | 65.10 | 65.10 | 65.10 | 26,829,964 |
| Jul 10, 2024 | 66.00 | 66.70 | 65.00 | 65.10 | 65.10 | 41,562,585 |
| Jul 9, 2024 | 2.00 Dividend | |||||
| Jul 9, 2024 | 67.50 | 67.60 | 64.50 | 65.20 | 65.20 | 65,515,022 |
| Jul 8, 2024 | 68.90 | 69.20 | 66.00 | 67.50 | 65.50 | 99,990,102 |
| Jul 5, 2024 | 74.30 | 74.40 | 72.20 | 72.30 | 70.16 | 44,474,108 |
| Jul 4, 2024 | 75.40 | 75.50 | 73.80 | 73.80 | 71.61 | 42,704,570 |
| Jul 3, 2024 | 75.10 | 77.10 | 74.50 | 74.80 | 72.58 | 65,838,600 |
| Jul 2, 2024 | 73.90 | 74.50 | 73.10 | 74.10 | 71.90 | 41,272,173 |
| Jul 1, 2024 | 75.80 | 76.30 | 72.70 | 73.70 | 71.52 | 65,543,070 |
| Jun 28, 2024 | 75.70 | 76.00 | 74.20 | 74.60 | 72.39 | 38,679,369 |
| Jun 27, 2024 | 75.50 | 76.30 | 74.70 | 75.20 | 72.97 | 41,313,493 |
| Jun 26, 2024 | 76.50 | 76.90 | 74.70 | 75.00 | 72.78 | 55,802,049 |
| Jun 25, 2024 | 75.00 | 76.50 | 74.30 | 76.50 | 74.23 | 71,740,931 |
| Jun 24, 2024 | 75.90 | 76.40 | 73.80 | 74.20 | 72.00 | 57,093,258 |
| Jun 21, 2024 | 78.90 | 80.00 | 75.60 | 75.90 | 73.65 | 159,140,360 |
| Jun 20, 2024 | 75.80 | 77.00 | 75.80 | 76.70 | 74.43 | 60,990,483 |
| Jun 19, 2024 | 74.50 | 77.50 | 74.10 | 75.00 | 72.78 | 105,686,812 |
| Jun 18, 2024 | 74.30 | 74.80 | 73.30 | 74.10 | 71.90 | 52,297,598 |
| Jun 17, 2024 | 75.80 | 75.80 | 73.00 | 73.70 | 71.52 | 106,053,864 |
| Jun 14, 2024 | 73.20 | 76.50 | 72.50 | 75.40 | 73.17 | 158,325,725 |
| Jun 13, 2024 | 74.00 | 74.80 | 71.40 | 72.40 | 70.25 | 149,974,161 |
| Jun 12, 2024 | 74.30 | 75.60 | 68.60 | 70.90 | 68.80 | 243,080,570 |
| Jun 11, 2024 | 84.50 | 86.00 | 74.70 | 74.70 | 72.49 | 328,277,613 |
| Jun 7, 2024 | 82.70 | 85.40 | 81.00 | 82.90 | 80.44 | 229,557,394 |
| Jun 6, 2024 | 82.00 | 84.50 | 80.50 | 83.70 | 81.22 | 319,771,869 |
| Jun 5, 2024 | 77.30 | 82.30 | 77.30 | 80.40 | 78.02 | 256,494,050 |
| Jun 4, 2024 | 74.80 | 76.60 | 73.20 | 75.70 | 73.46 | 95,151,737 |
| Jun 3, 2024 | 74.50 | 75.90 | 70.40 | 75.90 | 73.65 | 177,490,647 |
| May 31, 2024 | 80.30 | 81.40 | 70.50 | 71.50 | 69.38 | 315,275,587 |
| May 30, 2024 | 76.70 | 79.10 | 75.10 | 78.30 | 75.98 | 32,140,567 |
| May 29, 2024 | 79.80 | 81.40 | 76.00 | 77.20 | 74.91 | 43,260,407 |
| May 28, 2024 | 79.00 | 80.90 | 78.50 | 79.50 | 77.14 | 50,740,050 |
| May 27, 2024 | 75.90 | 79.90 | 74.30 | 78.30 | 75.98 | 60,215,201 |
| May 24, 2024 | 72.00 | 74.00 | 72.00 | 73.50 | 71.32 | 32,767,601 |
| May 23, 2024 | 72.40 | 72.40 | 71.20 | 71.30 | 69.19 | 17,970,870 |
| May 22, 2024 | 71.50 | 72.70 | 70.60 | 72.00 | 69.87 | 25,231,963 |
| May 21, 2024 | 72.10 | 72.10 | 70.40 | 71.40 | 69.28 | 24,151,876 |
| May 20, 2024 | 72.00 | 72.50 | 70.50 | 72.50 | 70.35 | 32,709,539 |
| May 17, 2024 | 74.10 | 74.10 | 70.60 | 71.00 | 68.90 | 46,928,263 |
| May 16, 2024 | 72.00 | 76.40 | 71.10 | 74.10 | 71.90 | 308,297,765 |
| May 15, 2024 | 70.60 | 72.10 | 69.20 | 71.40 | 69.28 | 236,099,017 |
| May 14, 2024 | 68.10 | 73.20 | 67.20 | 71.30 | 69.19 | 484,290,045 |
| May 13, 2024 | 65.60 | 66.60 | 64.20 | 66.60 | 64.63 | 277,582,943 |
| May 10, 2024 | 56.40 | 60.60 | 56.10 | 60.60 | 58.80 | 391,707,464 |
| May 9, 2024 | 53.00 | 56.20 | 52.70 | 55.10 | 53.47 | 192,665,725 |
| May 8, 2024 | 53.20 | 54.10 | 52.00 | 52.20 | 50.65 | 83,551,816 |
| May 7, 2024 | 51.00 | 52.90 | 50.60 | 52.50 | 50.94 | 83,410,158 |
| May 6, 2024 | 50.00 | 51.30 | 49.55 | 50.60 | 49.10 | 31,920,198 |
| May 3, 2024 | 51.30 | 51.70 | 49.85 | 50.40 | 48.91 | 56,657,148 |
| May 2, 2024 | 53.10 | 53.80 | 50.50 | 51.30 | 49.78 | 83,775,891 |
| Apr 30, 2024 | 53.00 | 53.00 | 51.30 | 52.20 | 50.65 | 79,952,434 |
| Apr 29, 2024 | 55.00 | 55.50 | 52.60 | 52.90 | 51.33 | 194,973,059 |
| Apr 26, 2024 | 47.10 | 51.80 | 47.05 | 51.80 | 50.27 | 221,119,944 |
| Apr 25, 2024 | 46.50 | 47.10 | 46.15 | 47.10 | 45.70 | 20,718,319 |
| Apr 24, 2024 | 46.35 | 47.00 | 45.80 | 46.70 | 45.32 | 34,483,908 |
| Apr 23, 2024 | 45.60 | 46.05 | 45.25 | 45.85 | 44.49 | 14,742,628 |
| Apr 22, 2024 | 46.40 | 47.30 | 45.55 | 45.60 | 44.25 | 64,331,989 |
| Apr 19, 2024 | 43.65 | 46.25 | 43.65 | 45.15 | 43.81 | 59,231,724 |
| Apr 18, 2024 | 43.95 | 44.20 | 43.60 | 43.80 | 42.50 | 13,720,661 |
| Apr 17, 2024 | 43.60 | 44.30 | 43.60 | 43.95 | 42.65 | 12,541,419 |
| Apr 16, 2024 | 45.05 | 45.15 | 43.55 | 43.80 | 42.50 | 27,892,467 |
| Apr 15, 2024 | 45.00 | 45.65 | 44.25 | 45.20 | 43.86 | 21,911,628 |
| Apr 12, 2024 | 45.30 | 45.40 | 44.85 | 45.20 | 43.86 | 14,823,894 |
| Apr 11, 2024 | 44.80 | 45.30 | 44.70 | 45.00 | 43.67 | 15,371,121 |
| Apr 10, 2024 | 45.25 | 45.30 | 44.40 | 44.40 | 43.08 | 18,258,128 |
| Apr 9, 2024 | 45.10 | 45.60 | 44.80 | 44.95 | 43.62 | 21,643,455 |
| Apr 8, 2024 | 43.85 | 45.40 | 43.60 | 45.10 | 43.76 | 21,769,535 |
| Apr 3, 2024 | 44.20 | 44.30 | 43.80 | 43.80 | 42.50 | 16,402,684 |
| Apr 2, 2024 | 44.30 | 44.45 | 44.00 | 44.45 | 43.13 | 11,431,992 |
| Apr 1, 2024 | 44.70 | 44.75 | 44.25 | 44.30 | 42.99 | 11,354,631 |
| Mar 29, 2024 | 44.20 | 44.65 | 44.20 | 44.40 | 43.08 | 7,517,000 |
| Mar 28, 2024 | 44.35 | 44.55 | 44.00 | 44.10 | 42.79 | 15,879,193 |
| Mar 27, 2024 | 44.20 | 44.65 | 44.10 | 44.15 | 42.84 | 13,060,433 |
| Mar 26, 2024 | 45.45 | 45.45 | 44.05 | 44.15 | 42.84 | 37,215,469 |
| Mar 25, 2024 | 45.20 | 45.80 | 45.20 | 45.60 | 44.25 | 12,746,315 |
| Mar 22, 2024 | 45.80 | 45.85 | 45.00 | 45.15 | 43.81 | 17,059,276 |
| Mar 21, 2024 | 45.90 | 46.55 | 45.45 | 45.45 | 44.10 | 26,737,300 |
| Mar 20, 2024 | 45.45 | 45.75 | 44.85 | 44.95 | 43.62 | 28,889,948 |
| Mar 19, 2024 | 45.20 | 45.85 | 45.15 | 45.30 | 43.96 | 20,239,589 |
| Mar 18, 2024 | 45.70 | 45.70 | 45.00 | 45.15 | 43.81 | 33,999,852 |
| Mar 15, 2024 | 47.20 | 47.20 | 45.20 | 46.50 | 45.12 | 60,943,317 |
| Mar 14, 2024 | 48.90 | 48.90 | 47.60 | 47.75 | 46.34 | 28,496,148 |
| Mar 13, 2024 | 49.30 | 49.50 | 48.55 | 48.70 | 47.26 | 28,857,812 |
| Mar 12, 2024 | 48.90 | 49.15 | 48.40 | 48.95 | 47.50 | 25,354,873 |
| Mar 11, 2024 | 48.15 | 48.80 | 48.15 | 48.60 | 47.16 | 24,084,660 |
| Mar 8, 2024 | 48.15 | 49.10 | 47.40 | 47.55 | 46.14 | 52,885,117 |
| Mar 7, 2024 | 48.15 | 48.75 | 48.00 | 48.00 | 46.58 | 22,736,232 |
| Mar 6, 2024 | 48.50 | 49.00 | 48.00 | 48.00 | 46.58 | 23,243,605 |
| Mar 5, 2024 | 49.00 | 49.55 | 48.55 | 48.60 | 47.16 | 28,449,835 |
| Mar 4, 2024 | 48.80 | 49.35 | 48.00 | 48.90 | 47.45 | 43,724,711 |
| Mar 1, 2024 | 49.50 | 49.75 | 48.70 | 49.15 | 47.69 | 28,690,642 |
| Feb 29, 2024 | 49.00 | 50.00 | 48.85 | 49.85 | 48.37 | 43,285,992 |
| Feb 27, 2024 | 48.75 | 49.50 | 48.55 | 48.55 | 47.11 | 30,045,182 |
| Feb 26, 2024 | 49.20 | 49.40 | 48.60 | 48.70 | 47.26 | 24,691,803 |
| Feb 23, 2024 | 50.20 | 50.40 | 48.85 | 49.10 | 47.65 | 39,418,678 |
| Feb 22, 2024 | 48.95 | 50.40 | 48.30 | 49.95 | 48.47 | 69,963,644 |
| Feb 21, 2024 | 48.80 | 49.35 | 48.30 | 48.35 | 46.92 | 70,973,290 |
| Feb 20, 2024 | 47.30 | 48.65 | 47.10 | 48.15 | 46.72 | 33,312,606 |
| Feb 19, 2024 | 47.10 | 47.45 | 46.35 | 46.90 | 45.51 | 16,152,533 |
| Feb 16, 2024 | 47.50 | 47.95 | 46.85 | 46.90 | 45.51 | 21,670,323 |
| Feb 15, 2024 | 47.00 | 47.55 | 45.55 | 46.65 | 45.27 | 40,124,309 |
| Feb 5, 2024 | 47.80 | 47.90 | 47.30 | 47.30 | 45.90 | 23,275,388 |
| Feb 2, 2024 | 48.20 | 48.75 | 47.65 | 47.75 | 46.34 | 33,619,877 |
| Feb 1, 2024 | 48.00 | 49.35 | 48.00 | 49.15 | 47.69 | 31,981,493 |
| Jan 31, 2024 | 48.60 | 49.20 | 47.70 | 47.85 | 46.43 | 24,738,523 |
| Jan 30, 2024 | 49.05 | 49.15 | 48.35 | 48.50 | 47.06 | 19,023,378 |
| Jan 29, 2024 | 48.80 | 49.20 | 48.60 | 48.80 | 47.35 | 19,135,125 |
| Jan 26, 2024 | 49.30 | 49.75 | 48.70 | 48.90 | 47.45 | 22,577,127 |
| Jan 25, 2024 | 50.00 | 50.00 | 49.15 | 49.25 | 47.79 | 23,472,307 |
| Jan 24, 2024 | 49.75 | 50.70 | 49.30 | 49.80 | 48.32 | 26,088,507 |
| Jan 23, 2024 | 50.40 | 51.10 | 49.45 | 49.45 | 47.98 | 41,092,788 |
| Jan 22, 2024 | 49.65 | 49.80 | 48.80 | 49.80 | 48.32 | 50,904,208 |
| Jan 19, 2024 | 51.50 | 51.50 | 50.00 | 50.90 | 49.39 | 42,410,599 |
| Jan 18, 2024 | 50.30 | 51.50 | 49.70 | 51.30 | 49.78 | 57,293,584 |
| Jan 17, 2024 | 51.20 | 51.90 | 49.25 | 49.75 | 48.28 | 70,112,506 |
| Jan 16, 2024 | 52.80 | 53.20 | 50.50 | 51.10 | 49.59 | 72,494,694 |
Related Tickers
2603.TW Evergreen Marine Corporation (Taiwan) Ltd.
202.00
-0.49%
2615.TW Wan Hai Lines Ltd.
76.40
-1.42%
2606.TW U-Ming Marine Transport Corporation
57.50
+0.88%
2637.TW Wisdom Marine Lines Co., Limited (Cayman)
63.20
-0.47%
2605.TW Sincere Navigation Corporation
25.15
0.00%
5608.TW Shih Wei Navigation Co., Ltd.
15.90
-0.31%
2607.TW Evergreen International Storage & Transport Corporation
30.40
+1.33%
2617.TW Taiwan Navigation Co., Ltd.
29.25
0.00%
2613.TW China Container Terminal Corporation
31.65
-0.63%
2641.TWO Franbo Lines Corp.
17.90
-0.28%