76.40
-1.10
(-1.42%)
At close: 1:30:16 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 | 77.00 | 77.40 | 75.60 | 76.40 | 76.40 | 12,380,762 |
| Jan 15, 2025 | 78.40 | 78.60 | 77.50 | 77.50 | 77.50 | 5,710,997 |
| Jan 14, 2025 | 77.90 | 79.50 | 77.80 | 78.40 | 78.40 | 6,803,710 |
| Jan 13, 2025 | 80.30 | 81.20 | 77.40 | 77.90 | 77.90 | 15,171,503 |
| Jan 10, 2025 | 79.90 | 81.40 | 77.80 | 80.90 | 80.90 | 16,227,048 |
| Jan 9, 2025 | 83.80 | 83.80 | 79.90 | 80.00 | 80.00 | 23,463,284 |
| Jan 8, 2025 | 84.20 | 85.00 | 83.80 | 84.00 | 84.00 | 7,063,652 |
| Jan 7, 2025 | 84.50 | 85.90 | 83.60 | 84.30 | 84.30 | 10,058,165 |
| Jan 6, 2025 | 85.00 | 85.10 | 83.60 | 84.50 | 84.50 | 6,914,787 |
| Jan 3, 2025 | 85.40 | 87.50 | 83.90 | 84.70 | 84.70 | 21,902,943 |
| Jan 2, 2025 | 81.70 | 84.60 | 81.70 | 83.60 | 83.60 | 16,908,379 |
| Dec 31, 2024 | 80.50 | 81.40 | 80.10 | 81.10 | 81.10 | 4,823,684 |
| Dec 30, 2024 | 81.40 | 82.50 | 80.30 | 80.50 | 80.50 | 7,291,003 |
| Dec 27, 2024 | 82.80 | 83.00 | 80.70 | 81.00 | 81.00 | 7,301,631 |
| Dec 26, 2024 | 83.30 | 83.30 | 82.20 | 82.30 | 82.30 | 4,854,874 |
| Dec 25, 2024 | 82.90 | 83.00 | 81.70 | 83.00 | 83.00 | 6,257,738 |
| Dec 24, 2024 | 82.40 | 83.50 | 81.80 | 82.10 | 82.10 | 11,143,932 |
| Dec 23, 2024 | 83.00 | 83.00 | 80.90 | 82.00 | 82.00 | 10,681,009 |
| Dec 20, 2024 | 81.10 | 82.30 | 80.70 | 82.30 | 82.30 | 10,812,931 |
| Dec 19, 2024 | 80.60 | 82.00 | 80.20 | 80.80 | 80.80 | 12,640,802 |
| Dec 18, 2024 | 81.50 | 82.30 | 80.50 | 81.40 | 81.40 | 10,373,558 |
| Dec 17, 2024 | 80.30 | 82.20 | 80.20 | 82.20 | 82.20 | 14,066,496 |
| Dec 16, 2024 | 82.80 | 83.30 | 79.60 | 79.60 | 79.60 | 20,887,015 |
| Dec 13, 2024 | 81.90 | 83.80 | 81.40 | 82.20 | 82.20 | 15,473,025 |
| Dec 12, 2024 | 83.20 | 83.80 | 81.70 | 81.70 | 81.70 | 17,972,836 |
| Dec 11, 2024 | 84.50 | 85.20 | 82.30 | 82.90 | 82.90 | 15,083,242 |
| Dec 10, 2024 | 86.10 | 86.60 | 84.30 | 84.50 | 84.50 | 21,728,089 |
| Dec 9, 2024 | 85.30 | 89.50 | 85.10 | 86.10 | 86.10 | 58,620,387 |
| Dec 6, 2024 | 84.90 | 85.70 | 84.00 | 84.00 | 84.00 | 11,143,055 |
| Dec 5, 2024 | 86.50 | 86.60 | 84.00 | 84.20 | 84.20 | 12,900,576 |
| Dec 4, 2024 | 86.50 | 86.50 | 85.00 | 86.30 | 86.30 | 10,875,196 |
| Dec 3, 2024 | 84.10 | 87.10 | 84.00 | 86.10 | 86.10 | 19,557,947 |
| Dec 2, 2024 | 84.10 | 84.90 | 83.40 | 83.40 | 83.40 | 15,651,601 |
| Nov 29, 2024 | 84.50 | 85.30 | 83.00 | 83.00 | 83.00 | 25,367,094 |
| Nov 28, 2024 | 84.60 | 85.90 | 83.80 | 83.80 | 83.80 | 21,607,607 |
| Nov 27, 2024 | 89.40 | 89.70 | 84.50 | 84.50 | 84.50 | 41,664,305 |
| Nov 26, 2024 | 90.20 | 91.60 | 89.70 | 89.70 | 89.70 | 21,708,416 |
| Nov 25, 2024 | 93.90 | 93.90 | 90.50 | 90.70 | 90.70 | 38,365,609 |
| Nov 22, 2024 | 94.30 | 95.30 | 93.00 | 93.60 | 93.60 | 37,437,714 |
| Nov 21, 2024 | 95.50 | 98.90 | 95.00 | 95.80 | 95.80 | 68,266,417 |
| Nov 20, 2024 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | 94,650,092 |
| Nov 19, 2024 | 91.80 | 93.50 | 91.10 | 93.30 | 93.30 | 32,803,874 |
| Nov 18, 2024 | 90.40 | 92.90 | 89.80 | 90.90 | 90.90 | 24,418,570 |
| Nov 15, 2024 | 90.90 | 93.50 | 90.20 | 90.50 | 90.50 | 38,035,722 |
| Nov 14, 2024 | 91.00 | 91.50 | 89.40 | 89.80 | 89.80 | 24,842,996 |
| Nov 13, 2024 | 92.40 | 93.00 | 90.50 | 90.60 | 90.60 | 26,034,542 |
| Nov 12, 2024 | 93.50 | 95.30 | 91.30 | 91.30 | 91.30 | 56,764,371 |
| Nov 11, 2024 | 95.40 | 96.70 | 92.80 | 94.30 | 94.30 | 48,481,426 |
| Nov 8, 2024 | 93.40 | 97.00 | 92.50 | 93.70 | 93.70 | 64,248,303 |
| Nov 7, 2024 | 92.10 | 92.40 | 89.30 | 91.80 | 91.80 | 41,817,479 |
| Nov 6, 2024 | 94.50 | 95.40 | 92.20 | 93.60 | 93.60 | 38,268,446 |
| Nov 5, 2024 | 91.30 | 96.80 | 90.50 | 94.70 | 94.70 | 81,866,830 |
| Nov 4, 2024 | 95.70 | 98.50 | 89.70 | 89.80 | 89.80 | 108,116,537 |
| Nov 1, 2024 | 86.90 | 94.20 | 86.80 | 94.20 | 94.20 | 76,514,888 |
| Oct 30, 2024 | 86.40 | 88.20 | 85.70 | 85.70 | 85.70 | 12,793,189 |
| Oct 29, 2024 | 87.60 | 88.00 | 85.70 | 85.70 | 85.70 | 15,930,138 |
| Oct 28, 2024 | 88.90 | 90.00 | 86.70 | 88.60 | 88.60 | 30,767,833 |
| Oct 25, 2024 | 86.20 | 88.00 | 86.10 | 86.90 | 86.90 | 12,202,752 |
| Oct 24, 2024 | 87.70 | 88.20 | 85.70 | 86.00 | 86.00 | 16,671,398 |
| Oct 23, 2024 | 88.00 | 89.30 | 87.20 | 87.70 | 87.70 | 18,652,560 |
| Oct 22, 2024 | 89.30 | 90.40 | 87.20 | 87.60 | 87.60 | 35,930,175 |
| Oct 21, 2024 | 86.20 | 88.50 | 86.20 | 87.90 | 87.90 | 26,767,946 |
| Oct 18, 2024 | 86.50 | 87.40 | 85.00 | 85.30 | 85.30 | 24,570,475 |
| Oct 17, 2024 | 82.50 | 87.50 | 82.40 | 86.40 | 86.40 | 41,380,582 |
| Oct 16, 2024 | 81.40 | 84.20 | 80.40 | 82.20 | 82.20 | 24,592,455 |
| Oct 15, 2024 | 82.60 | 83.00 | 81.10 | 81.10 | 81.10 | 12,513,327 |
| Oct 14, 2024 | 83.30 | 84.60 | 81.50 | 82.00 | 82.00 | 18,173,953 |
| Oct 11, 2024 | 83.20 | 84.50 | 83.00 | 83.00 | 83.00 | 12,371,003 |
| Oct 9, 2024 | 85.90 | 86.10 | 82.90 | 83.00 | 83.00 | 24,509,270 |
| Oct 8, 2024 | 86.50 | 87.20 | 85.00 | 85.50 | 85.50 | 28,394,767 |
| Oct 7, 2024 | 88.90 | 89.60 | 84.50 | 85.70 | 85.70 | 59,313,929 |
| Oct 4, 2024 | 89.30 | 91.00 | 89.30 | 89.30 | 89.30 | 49,375,500 |
| Oct 1, 2024 | 100.00 | 103.50 | 97.90 | 99.20 | 99.20 | 69,182,370 |
| Sep 30, 2024 | 107.00 | 107.50 | 96.90 | 98.00 | 98.00 | 81,678,334 |
| Sep 27, 2024 | 105.00 | 109.00 | 102.50 | 107.50 | 107.50 | 85,525,456 |
| Sep 26, 2024 | 100.50 | 106.00 | 100.00 | 102.00 | 102.00 | 133,581,031 |
| Sep 25, 2024 | 92.10 | 99.70 | 91.40 | 99.70 | 99.70 | 152,360,979 |
| Sep 24, 2024 | 83.00 | 90.70 | 82.80 | 90.70 | 90.70 | 99,592,831 |
| Sep 23, 2024 | 81.70 | 82.80 | 81.50 | 82.50 | 82.50 | 19,377,044 |
| Sep 20, 2024 | 82.40 | 82.40 | 80.20 | 81.10 | 81.10 | 13,110,284 |
| Sep 19, 2024 | 80.40 | 81.00 | 79.90 | 81.00 | 81.00 | 10,042,921 |
| Sep 18, 2024 | 78.70 | 80.50 | 78.70 | 80.50 | 80.50 | 16,878,916 |
| Sep 16, 2024 | 78.50 | 78.90 | 77.40 | 78.30 | 78.30 | 8,427,864 |
| Sep 13, 2024 | 77.80 | 79.20 | 77.20 | 79.20 | 79.20 | 12,408,292 |
| Sep 12, 2024 | 78.20 | 79.00 | 77.70 | 77.70 | 77.70 | 15,071,638 |
| Sep 11, 2024 | 74.50 | 77.40 | 74.10 | 76.80 | 76.80 | 16,994,075 |
| Sep 10, 2024 | 75.20 | 76.30 | 73.60 | 74.10 | 74.10 | 10,228,587 |
| Sep 9, 2024 | 76.40 | 76.60 | 75.20 | 75.20 | 75.20 | 16,169,481 |
| Sep 6, 2024 | 78.90 | 79.00 | 77.80 | 78.20 | 78.20 | 7,456,224 |
| Sep 5, 2024 | 79.50 | 80.70 | 78.40 | 78.80 | 78.80 | 13,170,416 |
| Sep 4, 2024 | 76.80 | 79.30 | 75.20 | 78.70 | 78.70 | 18,433,658 |
| Sep 3, 2024 | 79.50 | 81.00 | 79.40 | 79.50 | 79.50 | 9,911,640 |
| Sep 2, 2024 | 83.20 | 83.30 | 79.50 | 79.50 | 79.50 | 23,533,762 |
| Aug 30, 2024 | 80.00 | 82.90 | 80.00 | 82.90 | 82.90 | 37,797,325 |
| Aug 29, 2024 | 78.00 | 79.20 | 77.60 | 79.20 | 79.20 | 9,037,419 |
| Aug 28, 2024 | 78.30 | 78.80 | 77.60 | 78.10 | 78.10 | 8,045,263 |
| Aug 27, 2024 | 80.50 | 80.60 | 77.60 | 78.30 | 78.30 | 22,343,202 |
| Aug 26, 2024 | 79.90 | 83.20 | 79.60 | 79.90 | 79.90 | 26,941,839 |
| Aug 23, 2024 | 80.10 | 80.60 | 79.20 | 79.50 | 79.50 | 11,496,812 |
| Aug 22, 2024 | 80.00 | 80.60 | 79.50 | 79.70 | 79.70 | 9,690,544 |
| Aug 21, 2024 | 79.00 | 80.40 | 78.40 | 80.40 | 80.40 | 17,495,862 |
| Aug 20, 2024 | 80.60 | 81.50 | 79.20 | 79.20 | 79.20 | 15,662,043 |
| Aug 19, 2024 | 81.30 | 81.40 | 79.40 | 79.50 | 79.50 | 16,505,939 |
| Aug 16, 2024 | 80.60 | 81.80 | 79.70 | 80.80 | 80.80 | 24,778,762 |
| Aug 15, 2024 | 78.20 | 81.00 | 77.60 | 80.40 | 80.40 | 35,404,629 |
| Aug 14, 2024 | 79.30 | 80.30 | 77.50 | 77.70 | 77.70 | 36,559,652 |
| Aug 13, 2024 | 82.00 | 82.50 | 78.00 | 79.10 | 79.10 | 59,920,241 |
| Aug 12, 2024 | 79.50 | 82.50 | 78.70 | 82.50 | 82.50 | 45,393,278 |
| Aug 9, 2024 | 81.20 | 83.20 | 75.00 | 77.20 | 77.20 | 73,124,568 |
| Aug 8, 2024 | 81.70 | 83.00 | 78.80 | 78.80 | 78.80 | 45,323,549 |
| Aug 7, 2024 | 81.50 | 84.20 | 78.80 | 84.20 | 84.20 | 60,823,483 |
| Aug 6, 2024 | 77.90 | 82.50 | 76.70 | 79.60 | 79.60 | 55,502,241 |
| Aug 5, 2024 | 79.70 | 79.80 | 74.10 | 75.00 | 75.00 | 46,283,028 |
| Aug 2, 2024 | 78.20 | 83.20 | 77.40 | 79.70 | 79.70 | 44,004,884 |
| Aug 1, 2024 | 78.40 | 80.30 | 77.30 | 79.70 | 79.70 | 22,770,932 |
| Jul 31, 2024 | 75.50 | 78.10 | 75.30 | 77.90 | 77.90 | 18,216,711 |
| Jul 30, 2024 | 75.60 | 76.40 | 73.10 | 76.20 | 76.20 | 24,709,180 |
| Jul 29, 2024 | 73.50 | 74.50 | 72.60 | 72.90 | 72.90 | 13,193,766 |
| Jul 26, 2024 | 71.90 | 74.20 | 71.30 | 73.90 | 73.90 | 16,637,346 |
| Jul 23, 2024 | 72.50 | 74.70 | 71.30 | 74.20 | 74.20 | 25,085,003 |
| Jul 22, 2024 | 69.60 | 71.70 | 68.00 | 71.00 | 71.00 | 28,385,621 |
| Jul 19, 2024 | 73.60 | 73.60 | 70.80 | 71.10 | 71.10 | 25,915,046 |
| Jul 18, 2024 | 74.30 | 74.60 | 73.10 | 74.00 | 74.00 | 16,340,213 |
| Jul 17, 2024 | 75.50 | 75.70 | 72.80 | 73.50 | 73.50 | 24,708,213 |
| Jul 16, 2024 | 78.50 | 79.00 | 75.10 | 75.10 | 75.10 | 27,126,775 |
| Jul 15, 2024 | 75.90 | 78.80 | 74.60 | 77.90 | 77.90 | 30,898,202 |
| Jul 12, 2024 | 76.30 | 76.90 | 75.20 | 76.40 | 76.40 | 24,691,082 |
| Jul 11, 2024 | 78.10 | 78.50 | 76.50 | 77.30 | 77.30 | 21,370,889 |
| Jul 10, 2024 | 77.80 | 78.40 | 75.80 | 76.10 | 76.10 | 26,580,686 |
| Jul 9, 2024 | 79.90 | 80.70 | 75.60 | 77.20 | 77.20 | 41,565,764 |
| Jul 8, 2024 | 77.60 | 79.20 | 75.50 | 78.00 | 78.00 | 60,115,663 |
| Jul 5, 2024 | 86.70 | 86.70 | 82.70 | 83.70 | 83.70 | 35,283,595 |
| Jul 4, 2024 | 88.40 | 88.80 | 85.00 | 86.40 | 86.40 | 28,388,636 |
| Jul 3, 2024 | 85.50 | 90.40 | 85.00 | 87.60 | 87.60 | 40,116,082 |
| Jul 2, 2024 | 86.50 | 87.00 | 84.20 | 84.80 | 84.80 | 34,908,616 |
| Jul 1, 2024 | 89.90 | 90.50 | 83.40 | 86.00 | 86.00 | 50,544,485 |
| Jun 28, 2024 | 89.60 | 90.20 | 88.30 | 88.60 | 88.60 | 26,910,364 |
| Jun 27, 2024 | 89.30 | 90.60 | 88.00 | 89.20 | 89.20 | 35,168,731 |
| Jun 26, 2024 | 92.50 | 92.80 | 88.80 | 89.00 | 89.00 | 45,105,367 |
| Jun 25, 2024 | 90.10 | 91.80 | 88.40 | 91.70 | 91.70 | 56,424,105 |
| Jun 24, 2024 | 92.40 | 93.30 | 87.80 | 88.80 | 88.80 | 62,461,207 |
| Jun 21, 2024 | 95.50 | 98.60 | 92.20 | 92.30 | 92.30 | 120,853,627 |
| Jun 20, 2024 | 91.90 | 94.20 | 91.10 | 92.10 | 92.10 | 59,036,368 |
| Jun 19, 2024 | 89.10 | 95.20 | 88.80 | 90.00 | 90.00 | 84,220,899 |
| Jun 18, 2024 | 90.00 | 91.60 | 88.80 | 88.80 | 88.80 | 47,900,301 |
| Jun 17, 2024 | 94.00 | 94.10 | 88.50 | 89.10 | 89.10 | 93,814,278 |
| Jun 14, 2024 | 86.60 | 92.80 | 85.30 | 92.80 | 92.80 | 70,735,982 |
| Jun 13, 2024 | 1.50 Dividend | |||||
| Jun 13, 2024 | 86.80 | 88.80 | 83.50 | 84.40 | 84.40 | 54,547,368 |
| Jun 12, 2024 | 86.80 | 89.80 | 80.50 | 83.00 | 81.50 | 79,280,149 |
| Jun 11, 2024 | 99.60 | 102.00 | 86.60 | 88.20 | 86.61 | 120,358,907 |
| Jun 7, 2024 | 97.70 | 101.50 | 94.50 | 96.20 | 94.46 | 123,085,093 |
| Jun 6, 2024 | 93.20 | 96.80 | 90.00 | 96.80 | 95.05 | 145,962,501 |
| Jun 5, 2024 | 83.60 | 88.00 | 83.20 | 88.00 | 86.41 | 62,521,161 |
| Jun 4, 2024 | 80.50 | 81.70 | 79.00 | 80.00 | 78.55 | 31,013,932 |
| Jun 3, 2024 | 83.90 | 84.10 | 75.20 | 82.00 | 80.52 | 116,938,034 |
| May 31, 2024 | 89.70 | 90.20 | 79.70 | 79.70 | 78.26 | 28,521,306 |
| May 30, 2024 | 84.60 | 87.70 | 83.70 | 87.50 | 85.92 | 13,886,904 |
| May 29, 2024 | 88.00 | 90.00 | 84.30 | 85.60 | 84.05 | 24,462,784 |
| May 28, 2024 | 82.50 | 88.50 | 82.50 | 87.00 | 85.43 | 29,053,070 |
| May 27, 2024 | 78.00 | 82.30 | 76.00 | 82.10 | 80.62 | 26,608,369 |
| May 24, 2024 | 72.20 | 74.90 | 72.20 | 74.90 | 73.55 | 18,014,065 |
| May 23, 2024 | 72.00 | 72.00 | 70.70 | 71.10 | 69.82 | 5,857,496 |
| May 22, 2024 | 69.80 | 71.50 | 68.40 | 71.20 | 69.91 | 11,293,384 |
| May 21, 2024 | 70.60 | 70.60 | 68.80 | 68.80 | 67.56 | 7,483,693 |
| May 20, 2024 | 70.90 | 70.90 | 69.00 | 70.80 | 69.52 | 9,428,323 |
| May 17, 2024 | 71.90 | 71.90 | 69.50 | 70.00 | 68.73 | 10,707,615 |
| May 16, 2024 | 70.00 | 72.00 | 69.50 | 71.90 | 70.60 | 21,747,338 |
| May 15, 2024 | 69.00 | 71.00 | 67.60 | 70.50 | 69.23 | 103,684,339 |
| May 14, 2024 | 70.30 | 75.00 | 67.90 | 68.40 | 67.16 | 309,245,110 |
| May 13, 2024 | 69.00 | 70.10 | 67.00 | 70.10 | 68.83 | 132,537,177 |
| May 10, 2024 | 59.90 | 63.80 | 59.60 | 63.80 | 62.65 | 95,008,292 |
| May 9, 2024 | 53.80 | 58.00 | 52.90 | 58.00 | 56.95 | 60,560,537 |
| May 8, 2024 | 51.20 | 54.00 | 50.90 | 52.80 | 51.85 | 41,951,548 |
| May 7, 2024 | 50.20 | 51.40 | 49.90 | 50.80 | 49.88 | 16,348,763 |
| May 6, 2024 | 49.55 | 50.40 | 49.05 | 49.80 | 48.90 | 7,538,227 |
| May 3, 2024 | 49.85 | 50.60 | 49.25 | 49.40 | 48.51 | 12,581,143 |
| May 2, 2024 | 51.90 | 52.70 | 49.35 | 49.40 | 48.51 | 32,570,228 |
| Apr 30, 2024 | 49.65 | 50.90 | 48.45 | 50.70 | 49.78 | 19,953,975 |
| Apr 29, 2024 | 50.40 | 50.90 | 49.15 | 49.55 | 48.65 | 26,473,746 |
| Apr 26, 2024 | 45.50 | 49.65 | 45.45 | 48.35 | 47.48 | 33,121,519 |
| Apr 25, 2024 | 45.40 | 45.60 | 45.05 | 45.50 | 44.68 | 3,864,556 |
| Apr 24, 2024 | 45.20 | 45.60 | 44.75 | 45.45 | 44.63 | 7,307,779 |
| Apr 23, 2024 | 44.15 | 45.05 | 43.90 | 44.95 | 44.14 | 7,413,916 |
| Apr 22, 2024 | 44.15 | 45.10 | 43.80 | 43.85 | 43.06 | 12,314,649 |
| Apr 19, 2024 | 42.80 | 44.80 | 42.80 | 43.25 | 42.47 | 13,643,077 |
| Apr 18, 2024 | 42.80 | 43.50 | 42.70 | 42.90 | 42.12 | 5,907,313 |
| Apr 17, 2024 | 43.10 | 43.45 | 42.80 | 42.80 | 42.03 | 4,815,588 |
| Apr 16, 2024 | 45.00 | 45.05 | 42.90 | 42.90 | 42.12 | 9,507,346 |
| Apr 15, 2024 | 45.00 | 45.50 | 44.30 | 45.10 | 44.28 | 5,639,129 |
| Apr 12, 2024 | 45.00 | 45.30 | 44.55 | 45.00 | 44.19 | 4,566,616 |
| Apr 11, 2024 | 44.50 | 45.20 | 44.50 | 44.80 | 43.99 | 3,623,037 |
| Apr 10, 2024 | 45.10 | 45.25 | 44.45 | 44.50 | 43.70 | 6,064,571 |
| Apr 9, 2024 | 44.20 | 45.10 | 44.20 | 44.95 | 44.14 | 7,106,870 |
| Apr 8, 2024 | 43.75 | 44.30 | 43.20 | 44.10 | 43.30 | 6,083,440 |
| Apr 3, 2024 | 44.05 | 44.10 | 43.65 | 43.65 | 42.86 | 5,394,490 |
| Apr 2, 2024 | 44.70 | 44.70 | 43.95 | 44.05 | 43.25 | 4,368,922 |
| Apr 1, 2024 | 44.30 | 44.70 | 44.15 | 44.55 | 43.74 | 3,005,049 |
| Mar 29, 2024 | 44.20 | 44.55 | 44.10 | 44.25 | 43.45 | 1,723,000 |
| Mar 28, 2024 | 44.65 | 44.80 | 44.00 | 44.00 | 43.20 | 5,058,072 |
| Mar 27, 2024 | 44.55 | 44.75 | 44.45 | 44.45 | 43.65 | 2,962,787 |
| Mar 26, 2024 | 45.50 | 45.50 | 44.15 | 44.55 | 43.74 | 5,996,893 |
| Mar 25, 2024 | 45.25 | 45.70 | 45.25 | 45.40 | 44.58 | 3,955,657 |
| Mar 22, 2024 | 45.15 | 45.35 | 44.40 | 45.30 | 44.48 | 6,703,290 |
| Mar 21, 2024 | 45.60 | 45.90 | 45.00 | 45.10 | 44.28 | 6,770,000 |
| Mar 20, 2024 | 45.50 | 45.90 | 44.85 | 45.00 | 44.19 | 7,123,523 |
| Mar 19, 2024 | 45.65 | 46.30 | 45.35 | 45.50 | 44.68 | 9,509,550 |
| Mar 18, 2024 | 45.95 | 46.15 | 45.15 | 45.65 | 44.83 | 7,580,428 |
| Mar 15, 2024 | 46.55 | 46.55 | 43.75 | 46.45 | 45.61 | 26,553,904 |
| Mar 14, 2024 | 48.35 | 48.35 | 47.00 | 47.10 | 46.25 | 13,437,361 |
| Mar 13, 2024 | 49.50 | 50.20 | 48.95 | 49.00 | 48.11 | 9,797,523 |
| Mar 12, 2024 | 49.70 | 49.75 | 48.95 | 49.45 | 48.56 | 4,298,961 |
| Mar 11, 2024 | 49.15 | 49.80 | 49.10 | 49.30 | 48.41 | 3,961,729 |
| Mar 8, 2024 | 48.10 | 49.95 | 47.70 | 48.65 | 47.77 | 10,740,576 |
| Mar 7, 2024 | 48.35 | 49.00 | 48.10 | 48.10 | 47.23 | 5,166,580 |
| Mar 6, 2024 | 49.35 | 49.75 | 48.40 | 48.40 | 47.53 | 6,368,722 |
| Mar 5, 2024 | 49.90 | 50.40 | 49.35 | 49.35 | 48.46 | 5,775,522 |
| Mar 4, 2024 | 49.60 | 50.30 | 49.00 | 49.65 | 48.75 | 6,440,852 |
| Mar 1, 2024 | 50.40 | 50.40 | 49.20 | 49.90 | 49.00 | 11,461,509 |
| Feb 29, 2024 | 48.10 | 51.20 | 48.10 | 50.40 | 49.49 | 24,756,437 |
| Feb 27, 2024 | 48.85 | 49.20 | 48.10 | 48.10 | 47.23 | 6,258,285 |
| Feb 26, 2024 | 49.55 | 49.60 | 48.70 | 48.80 | 47.92 | 6,089,455 |
| Feb 23, 2024 | 50.50 | 50.60 | 49.45 | 49.65 | 48.75 | 6,818,692 |
| Feb 22, 2024 | 49.30 | 50.20 | 48.35 | 50.00 | 49.10 | 8,840,075 |
| Feb 21, 2024 | 49.10 | 49.85 | 48.85 | 49.00 | 48.11 | 7,037,897 |
| Feb 20, 2024 | 48.25 | 49.15 | 47.90 | 48.65 | 47.77 | 5,873,859 |
| Feb 19, 2024 | 47.50 | 48.00 | 47.10 | 47.90 | 47.03 | 2,621,756 |
| Feb 16, 2024 | 47.45 | 48.00 | 47.15 | 47.30 | 46.45 | 3,897,105 |
| Feb 15, 2024 | 47.65 | 48.00 | 46.35 | 47.20 | 46.35 | 7,686,607 |
| Feb 5, 2024 | 48.50 | 48.50 | 47.70 | 47.75 | 46.89 | 3,513,005 |
| Feb 2, 2024 | 49.45 | 49.45 | 47.60 | 48.20 | 47.33 | 9,599,911 |
| Feb 1, 2024 | 48.90 | 50.20 | 48.90 | 49.65 | 48.75 | 4,928,379 |
| Jan 31, 2024 | 49.70 | 50.30 | 48.90 | 48.90 | 48.02 | 3,936,109 |
| Jan 30, 2024 | 50.30 | 50.30 | 49.40 | 49.45 | 48.56 | 3,750,589 |
| Jan 29, 2024 | 49.75 | 50.20 | 49.55 | 50.00 | 49.10 | 2,162,347 |
| Jan 26, 2024 | 49.75 | 50.20 | 49.35 | 49.75 | 48.85 | 4,248,706 |
| Jan 25, 2024 | 50.80 | 50.80 | 49.55 | 49.75 | 48.85 | 7,211,658 |
| Jan 24, 2024 | 50.50 | 51.30 | 50.10 | 50.50 | 49.59 | 4,900,299 |
| Jan 23, 2024 | 51.00 | 51.70 | 50.20 | 50.20 | 49.29 | 6,061,576 |
| Jan 22, 2024 | 50.60 | 51.00 | 49.45 | 50.70 | 49.78 | 8,420,698 |
| Jan 19, 2024 | 52.60 | 52.80 | 51.00 | 51.20 | 50.27 | 9,167,137 |
| Jan 18, 2024 | 51.80 | 52.90 | 51.50 | 52.50 | 51.55 | 11,334,031 |
| Jan 17, 2024 | 51.90 | 52.70 | 50.30 | 51.00 | 50.08 | 11,301,897 |
| Jan 16, 2024 | 52.80 | 53.30 | 51.40 | 52.00 | 51.06 | 11,262,460 |
Related Tickers
2609.TW Yang Ming Marine Transport Corporation
69.80
-1.55%
2603.TW Evergreen Marine Corporation (Taiwan) Ltd.
202.00
-0.49%
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%
2613.TW China Container Terminal Corporation
31.65
-0.63%
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%
2641.TWO Franbo Lines Corp.
17.90
-0.28%