Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
80.40
+1.90
+(2.42%)
At close: 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 |
|---|---|---|---|---|---|---|
| Mar 11, 2025 | 78.70 | 81.20 | 78.00 | 80.40 | 80.40 | 272,252 |
| Mar 10, 2025 | 78.90 | 79.00 | 77.90 | 78.50 | 78.50 | 69,015 |
| Mar 7, 2025 | 77.20 | 77.60 | 77.00 | 77.20 | 77.20 | 21,080 |
| Mar 6, 2025 | 77.50 | 77.50 | 77.00 | 77.40 | 77.40 | 26,002 |
| Mar 5, 2025 | 76.30 | 77.20 | 76.30 | 77.20 | 77.20 | 60,030 |
| Mar 4, 2025 | 76.50 | 76.50 | 75.70 | 76.30 | 76.30 | 12,000 |
| Mar 3, 2025 | 76.50 | 76.60 | 76.50 | 76.60 | 76.60 | 13,017 |
| Feb 27, 2025 | 76.60 | 76.60 | 76.40 | 76.50 | 76.50 | 19,035 |
| Feb 26, 2025 | 77.60 | 77.60 | 76.50 | 76.60 | 76.60 | 23,012 |
| Feb 25, 2025 | 77.80 | 77.80 | 76.50 | 76.70 | 76.70 | 71,032 |
| Feb 24, 2025 | 75.70 | 76.20 | 75.30 | 76.20 | 76.20 | 42,100 |
| Feb 21, 2025 | 76.00 | 76.00 | 75.60 | 75.70 | 75.70 | 10,000 |
| Feb 20, 2025 | 75.40 | 76.00 | 75.20 | 76.00 | 76.00 | 19,174 |
| Feb 19, 2025 | 75.00 | 75.40 | 75.00 | 75.40 | 75.40 | 23,113 |
| Feb 18, 2025 | 75.00 | 75.20 | 74.80 | 74.90 | 74.90 | 13,000 |
| Feb 17, 2025 | 74.80 | 75.30 | 74.80 | 75.10 | 75.10 | 30,033 |
| Feb 14, 2025 | 74.80 | 74.80 | 74.50 | 74.80 | 74.80 | 15,094 |
| Feb 13, 2025 | 74.90 | 74.90 | 74.50 | 74.80 | 74.80 | 26,010 |
| Feb 12, 2025 | 74.70 | 74.90 | 74.70 | 74.90 | 74.90 | 12,006 |
| Feb 11, 2025 | 75.30 | 75.30 | 74.60 | 74.70 | 74.70 | 32,000 |
| Feb 10, 2025 | 74.10 | 75.60 | 74.10 | 74.60 | 74.60 | 16,000 |
| Feb 7, 2025 | 73.80 | 74.20 | 73.70 | 73.80 | 73.80 | 26,025 |
| Feb 6, 2025 | 73.80 | 74.30 | 73.70 | 74.00 | 74.00 | 22,022 |
| Feb 5, 2025 | 73.70 | 74.30 | 73.70 | 74.10 | 74.10 | 33,000 |
| Feb 4, 2025 | 73.40 | 73.70 | 73.40 | 73.70 | 73.70 | 29,000 |
| Feb 3, 2025 | 74.00 | 74.00 | 73.20 | 73.70 | 73.70 | 8,000 |
| Jan 22, 2025 | 73.50 | 74.00 | 73.50 | 74.00 | 74.00 | 29,000 |
| Jan 21, 2025 | 73.50 | 74.00 | 73.50 | 73.70 | 73.70 | 17,000 |
| Jan 20, 2025 | 73.50 | 74.00 | 73.30 | 74.00 | 74.00 | 9,000 |
| Jan 17, 2025 | 74.00 | 74.00 | 73.50 | 74.00 | 74.00 | 13,000 |
| Jan 16, 2025 | 73.00 | 74.10 | 73.00 | 74.00 | 74.00 | 31,000 |
| Jan 15, 2025 | 73.50 | 73.90 | 73.20 | 73.40 | 73.40 | 25,000 |
| Jan 14, 2025 | 73.50 | 74.10 | 73.40 | 74.10 | 74.10 | 15,000 |
| Jan 13, 2025 | 74.00 | 74.10 | 73.00 | 74.10 | 74.10 | 79,000 |
| Jan 10, 2025 | 73.30 | 74.20 | 73.10 | 74.10 | 74.10 | 29,000 |
| Jan 9, 2025 | 74.10 | 74.50 | 74.10 | 74.30 | 74.30 | 29,000 |
| Jan 8, 2025 | 74.60 | 74.80 | 74.40 | 74.80 | 74.80 | 17,000 |
| Jan 7, 2025 | 75.10 | 75.10 | 74.80 | 75.00 | 75.00 | 23,000 |
| Jan 6, 2025 | 74.60 | 75.50 | 74.60 | 75.10 | 75.10 | 26,000 |
| Jan 3, 2025 | 74.80 | 75.00 | 74.80 | 74.90 | 74.90 | 25,000 |
| Jan 2, 2025 | 75.40 | 75.40 | 74.40 | 75.20 | 75.20 | 19,000 |
| Dec 31, 2024 | 75.00 | 75.20 | 74.50 | 75.20 | 75.20 | 17,000 |
| Dec 30, 2024 | 75.00 | 75.30 | 75.00 | 75.20 | 75.20 | 6,000 |
| Dec 27, 2024 | 74.00 | 75.00 | 73.70 | 74.80 | 74.80 | 25,000 |
| Dec 26, 2024 | 74.50 | 75.00 | 74.40 | 75.00 | 75.00 | 11,000 |
| Dec 25, 2024 | 74.50 | 75.00 | 74.30 | 75.00 | 75.00 | 24,000 |
| Dec 24, 2024 | 74.70 | 74.90 | 74.70 | 74.90 | 74.90 | 3,000 |
| Dec 23, 2024 | 74.10 | 75.00 | 74.10 | 75.00 | 75.00 | 5,000 |
| Dec 20, 2024 | 74.70 | 74.70 | 74.10 | 74.60 | 74.60 | 30,000 |
| Dec 19, 2024 | 74.70 | 74.70 | 74.50 | 74.70 | 74.70 | 5,000 |
| Dec 18, 2024 | 75.00 | 75.00 | 74.20 | 75.00 | 75.00 | 25,000 |
| Dec 17, 2024 | 75.20 | 75.20 | 74.50 | 75.20 | 75.20 | 20,000 |
| Dec 16, 2024 | 74.50 | 75.00 | 74.10 | 75.00 | 75.00 | 17,000 |
| Dec 13, 2024 | 74.50 | 75.00 | 74.50 | 75.00 | 75.00 | 6,000 |
| Dec 12, 2024 | 75.00 | 75.10 | 74.20 | 75.10 | 75.10 | 15,000 |
| Dec 11, 2024 | 73.50 | 74.60 | 73.50 | 74.00 | 74.00 | 66,000 |
| Dec 10, 2024 | 75.00 | 75.30 | 74.20 | 74.20 | 74.20 | 14,000 |
| Dec 9, 2024 | 74.10 | 75.10 | 74.10 | 75.00 | 75.00 | 45,000 |
| Dec 6, 2024 | 75.10 | 75.10 | 74.70 | 75.00 | 75.00 | 37,000 |
| Dec 5, 2024 | 75.20 | 75.60 | 74.80 | 74.80 | 74.80 | 23,000 |
| Dec 4, 2024 | 75.70 | 75.80 | 74.20 | 75.00 | 75.00 | 42,000 |
| Dec 3, 2024 | 73.50 | 74.60 | 73.20 | 74.60 | 74.60 | 146,000 |
| Dec 2, 2024 | 73.60 | 73.60 | 73.40 | 73.50 | 73.50 | 6,000 |
| Nov 29, 2024 | 73.10 | 73.60 | 73.10 | 73.60 | 73.60 | 13,000 |
| Nov 28, 2024 | 73.20 | 73.30 | 73.00 | 73.30 | 73.30 | 20,000 |
| Nov 27, 2024 | 73.80 | 73.90 | 73.30 | 73.80 | 73.80 | 23,000 |
| Nov 26, 2024 | 73.80 | 74.80 | 73.80 | 74.00 | 74.00 | 26,000 |
| Nov 25, 2024 | 73.50 | 73.80 | 73.50 | 73.80 | 73.80 | 25,000 |
| Nov 22, 2024 | 73.50 | 73.70 | 73.40 | 73.70 | 73.70 | 33,000 |
| Nov 21, 2024 | 73.30 | 73.50 | 73.00 | 73.50 | 73.50 | 45,000 |
| Nov 20, 2024 | 73.70 | 73.70 | 73.30 | 73.60 | 73.60 | 19,948 |
| Nov 19, 2024 | 73.50 | 73.70 | 73.10 | 73.70 | 73.70 | 38,000 |
| Nov 18, 2024 | 73.50 | 73.50 | 73.00 | 73.30 | 73.30 | 42,000 |
| Nov 15, 2024 | 73.50 | 73.90 | 73.20 | 73.70 | 73.70 | 32,000 |
| Nov 14, 2024 | 73.40 | 73.50 | 72.70 | 73.50 | 73.50 | 46,000 |
| Nov 13, 2024 | 73.30 | 74.20 | 73.00 | 73.30 | 73.30 | 51,000 |
| Nov 12, 2024 | 73.00 | 73.40 | 72.80 | 73.30 | 73.30 | 34,000 |
| Nov 11, 2024 | 73.90 | 74.40 | 73.00 | 73.70 | 73.70 | 40,000 |
| Nov 8, 2024 | 73.30 | 73.80 | 73.10 | 73.50 | 73.50 | 25,000 |
| Nov 7, 2024 | 73.40 | 73.50 | 72.80 | 73.30 | 73.30 | 56,000 |
| Nov 6, 2024 | 73.90 | 73.90 | 72.40 | 72.80 | 72.80 | 92,000 |
| Nov 5, 2024 | 72.90 | 73.10 | 72.50 | 73.10 | 73.10 | 29,000 |
| Nov 4, 2024 | 72.60 | 73.30 | 72.30 | 73.10 | 73.10 | 54,000 |
| Nov 1, 2024 | 73.00 | 73.90 | 72.50 | 72.50 | 72.50 | 86,000 |
| Oct 30, 2024 | 73.00 | 73.30 | 72.40 | 72.50 | 72.50 | 83,000 |
| Oct 29, 2024 | 73.70 | 74.00 | 72.50 | 73.00 | 73.00 | 28,000 |
| Oct 28, 2024 | 73.40 | 73.50 | 72.10 | 73.50 | 73.50 | 47,000 |
| Oct 25, 2024 | 73.00 | 74.00 | 72.80 | 72.80 | 72.80 | 114,000 |
| Oct 24, 2024 | 73.00 | 73.50 | 73.00 | 73.20 | 73.20 | 26,000 |
| Oct 23, 2024 | 73.50 | 73.70 | 72.60 | 73.50 | 73.50 | 28,000 |
| Oct 22, 2024 | 72.50 | 73.50 | 72.50 | 73.00 | 73.00 | 13,000 |
| Oct 21, 2024 | 73.10 | 73.60 | 72.90 | 73.50 | 73.50 | 52,000 |
| Oct 18, 2024 | 73.50 | 73.60 | 72.20 | 73.60 | 73.60 | 60,000 |
| Oct 17, 2024 | 73.00 | 73.50 | 73.00 | 73.40 | 73.40 | 29,000 |
| Oct 16, 2024 | 73.00 | 73.00 | 72.90 | 72.90 | 72.90 | 3,000 |
| Oct 15, 2024 | 73.20 | 73.50 | 72.60 | 73.00 | 73.00 | 64,000 |
| Oct 14, 2024 | 72.20 | 73.40 | 71.50 | 73.40 | 73.40 | 119,000 |
| Oct 11, 2024 | 73.10 | 73.10 | 72.50 | 72.90 | 72.90 | 57,000 |
| Oct 9, 2024 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | 60,000 |
| Oct 8, 2024 | 74.80 | 74.80 | 73.80 | 74.10 | 74.10 | 20,000 |
| Oct 7, 2024 | 72.80 | 74.00 | 72.80 | 74.00 | 74.00 | 38,000 |
| Oct 4, 2024 | 73.50 | 74.00 | 72.80 | 72.80 | 72.80 | 92,000 |
| Oct 1, 2024 | 74.00 | 75.50 | 74.00 | 75.10 | 75.10 | 70,000 |
| Sep 30, 2024 | 74.70 | 75.40 | 74.20 | 74.20 | 74.20 | 97,000 |
| Sep 27, 2024 | 75.10 | 75.50 | 74.30 | 75.40 | 75.40 | 28,000 |
| Sep 26, 2024 | 75.70 | 75.70 | 74.00 | 75.00 | 75.00 | 25,000 |
| Sep 25, 2024 | 74.40 | 76.00 | 74.40 | 75.50 | 75.50 | 12,000 |
| Sep 24, 2024 | 75.00 | 75.20 | 74.40 | 74.40 | 74.40 | 36,000 |
| Sep 23, 2024 | 75.00 | 75.10 | 74.30 | 74.40 | 74.40 | 28,000 |
| Sep 20, 2024 | 75.10 | 75.20 | 74.40 | 74.40 | 74.40 | 21,000 |
| Sep 19, 2024 | 73.30 | 74.80 | 73.30 | 74.80 | 74.80 | 39,000 |
| Sep 18, 2024 | 73.30 | 74.50 | 73.30 | 74.20 | 74.20 | 29,000 |
| Sep 16, 2024 | 74.90 | 74.90 | 74.20 | 74.90 | 74.90 | 22,000 |
| Sep 13, 2024 | 73.70 | 74.90 | 73.70 | 74.90 | 74.90 | 11,000 |
| Sep 12, 2024 | 74.50 | 74.50 | 73.50 | 73.70 | 73.70 | 53,000 |
| Sep 11, 2024 | 74.00 | 74.70 | 73.60 | 74.00 | 74.00 | 70,000 |
| Sep 10, 2024 | 75.50 | 75.50 | 74.40 | 74.50 | 74.50 | 54,000 |
| Sep 9, 2024 | 74.00 | 75.20 | 73.30 | 75.20 | 75.20 | 66,000 |
| Sep 6, 2024 | 75.80 | 75.80 | 73.00 | 74.60 | 74.60 | 240,000 |
| Sep 5, 2024 | 77.00 | 77.00 | 76.00 | 76.20 | 76.20 | 38,000 |
| Sep 4, 2024 | 74.10 | 76.50 | 74.10 | 75.80 | 75.80 | 52,000 |
| Sep 3, 2024 | 76.10 | 76.80 | 76.00 | 76.80 | 76.80 | 86,000 |
| Sep 2, 2024 | 77.00 | 77.00 | 76.10 | 76.10 | 76.10 | 34,000 |
| Aug 30, 2024 | 77.00 | 77.30 | 76.80 | 77.00 | 77.00 | 70,000 |
| Aug 29, 2024 | 77.10 | 77.10 | 76.30 | 77.00 | 77.00 | 24,000 |
| Aug 28, 2024 | 77.30 | 77.30 | 76.60 | 77.20 | 77.20 | 23,000 |
| Aug 27, 2024 | 77.30 | 77.30 | 76.50 | 77.30 | 77.30 | 22,000 |
| Aug 26, 2024 | 77.50 | 77.50 | 77.00 | 77.50 | 77.50 | 60,000 |
| Aug 23, 2024 | 77.60 | 77.80 | 77.20 | 77.80 | 77.80 | 11,000 |
| Aug 22, 2024 | 77.50 | 78.00 | 77.20 | 78.00 | 78.00 | 42,000 |
| Aug 21, 2024 | 77.00 | 78.00 | 76.70 | 77.50 | 77.50 | 81,000 |
| Aug 20, 2024 | 76.80 | 77.00 | 76.00 | 77.00 | 77.00 | 43,000 |
| Aug 19, 2024 | 77.20 | 77.50 | 76.70 | 76.80 | 76.80 | 30,000 |
| Aug 16, 2024 | 77.20 | 77.60 | 76.50 | 77.40 | 77.40 | 52,000 |
| Aug 15, 2024 | 76.40 | 77.10 | 76.30 | 76.80 | 76.80 | 38,000 |
| Aug 14, 2024 | 77.00 | 77.20 | 76.20 | 76.40 | 76.40 | 80,000 |
| Aug 13, 2024 | 77.50 | 77.50 | 76.60 | 76.90 | 76.90 | 19,000 |
| Aug 12, 2024 | 76.50 | 77.10 | 76.40 | 77.00 | 77.00 | 42,000 |
| Aug 9, 2024 | 77.50 | 78.20 | 76.50 | 76.50 | 76.50 | 58,000 |
| Aug 8, 2024 | 77.70 | 77.70 | 76.50 | 77.30 | 77.30 | 99,000 |
| Aug 7, 2024 | 72.20 | 78.30 | 72.20 | 77.00 | 77.00 | 141,000 |
| Aug 6, 2024 | 73.80 | 73.80 | 67.90 | 72.30 | 72.30 | 82,000 |
| Aug 5, 2024 | 74.50 | 74.50 | 69.20 | 69.80 | 69.80 | 154,000 |
| Aug 2, 2024 | 77.50 | 77.50 | 76.20 | 76.60 | 76.60 | 38,000 |
| Aug 1, 2024 | 77.20 | 77.70 | 76.90 | 77.60 | 77.60 | 32,000 |
| Jul 31, 2024 | 75.90 | 76.90 | 75.90 | 76.60 | 76.60 | 32,000 |
| Jul 30, 2024 | 75.80 | 76.00 | 75.10 | 75.90 | 75.90 | 47,000 |
| Jul 29, 2024 | 76.20 | 76.60 | 75.20 | 75.30 | 75.30 | 61,000 |
| Jul 26, 2024 | 76.00 | 76.60 | 75.90 | 76.60 | 76.60 | 39,000 |
| Jul 23, 2024 | 76.90 | 76.90 | 76.30 | 76.80 | 76.80 | 54,000 |
| Jul 22, 2024 | 77.30 | 77.30 | 74.90 | 75.70 | 75.70 | 116,000 |
| Jul 19, 2024 | 79.00 | 79.00 | 77.90 | 77.90 | 77.90 | 85,000 |
| Jul 18, 2024 | 79.40 | 79.90 | 78.70 | 79.50 | 79.50 | 60,000 |
| Jul 17, 2024 | 79.60 | 80.30 | 79.50 | 80.00 | 80.00 | 102,000 |
| Jul 16, 2024 | 78.00 | 79.10 | 78.00 | 79.00 | 79.00 | 112,000 |
| Jul 15, 2024 | 76.60 | 77.80 | 76.60 | 77.60 | 77.60 | 74,000 |
| Jul 12, 2024 | 77.00 | 77.20 | 76.50 | 77.00 | 77.00 | 47,000 |
| Jul 11, 2024 | 77.30 | 78.00 | 76.80 | 77.10 | 77.10 | 47,000 |
| Jul 10, 2024 | 77.40 | 77.70 | 77.20 | 77.30 | 77.30 | 68,000 |
| Jul 9, 2024 | 78.50 | 79.20 | 77.20 | 77.20 | 77.20 | 102,000 |
| Jul 8, 2024 | 79.10 | 79.10 | 77.60 | 78.40 | 78.40 | 128,000 |
| Jul 5, 2024 | 79.20 | 79.30 | 78.70 | 78.80 | 78.80 | 79,000 |
| Jul 4, 2024 | 80.00 | 80.10 | 79.20 | 79.40 | 79.40 | 64,000 |
| Jul 3, 2024 | 80.00 | 80.50 | 79.70 | 79.90 | 79.90 | 91,000 |
| Jul 2, 2024 | 79.00 | 80.20 | 79.00 | 79.40 | 79.40 | 58,000 |
| Jul 1, 2024 | 78.50 | 78.60 | 78.00 | 78.60 | 78.60 | 62,000 |
| Jun 28, 2024 | 79.30 | 79.30 | 78.50 | 78.70 | 78.70 | 81,000 |
| Jun 27, 2024 | 78.80 | 79.40 | 78.80 | 79.30 | 79.30 | 65,000 |
| Jun 26, 2024 | 78.20 | 78.60 | 78.10 | 78.60 | 78.60 | 93,000 |
| Jun 25, 2024 | 79.30 | 79.30 | 77.50 | 78.00 | 78.00 | 204,000 |
| Jun 24, 2024 | 5.00 Dividend | |||||
| Jun 24, 2024 | 82.20 | 82.20 | 79.40 | 79.50 | 79.50 | 462,000 |
| Jun 21, 2024 | 88.30 | 88.90 | 87.30 | 87.60 | 82.60 | 462,000 |
| Jun 20, 2024 | 87.80 | 88.00 | 87.10 | 87.50 | 82.51 | 193,000 |
| Jun 19, 2024 | 87.10 | 87.50 | 87.00 | 87.00 | 82.03 | 154,000 |
| Jun 18, 2024 | 86.20 | 87.10 | 86.00 | 86.90 | 81.94 | 153,000 |
| Jun 17, 2024 | 86.70 | 86.80 | 86.20 | 86.20 | 81.28 | 54,000 |
| Jun 14, 2024 | 86.10 | 86.90 | 85.90 | 86.30 | 81.37 | 77,000 |
| Jun 13, 2024 | 86.00 | 86.50 | 86.00 | 86.10 | 81.19 | 70,000 |
| Jun 12, 2024 | 86.50 | 87.40 | 85.00 | 85.60 | 80.71 | 161,000 |
| Jun 11, 2024 | 87.00 | 88.20 | 85.90 | 86.50 | 81.56 | 290,000 |
| Jun 7, 2024 | 85.50 | 87.60 | 85.50 | 87.00 | 82.03 | 147,000 |
| Jun 6, 2024 | 87.00 | 87.00 | 85.70 | 86.00 | 81.09 | 107,000 |
| Jun 5, 2024 | 84.70 | 87.30 | 84.10 | 86.80 | 81.85 | 249,000 |
| Jun 4, 2024 | 83.80 | 84.90 | 83.70 | 83.70 | 78.92 | 68,000 |
| Jun 3, 2024 | 84.30 | 84.30 | 83.70 | 84.20 | 79.39 | 36,000 |
| May 31, 2024 | 84.70 | 84.80 | 84.20 | 84.30 | 79.49 | 80,000 |
| May 30, 2024 | 84.80 | 85.00 | 83.10 | 84.90 | 80.05 | 62,000 |
| May 29, 2024 | 84.50 | 85.20 | 84.10 | 84.80 | 79.96 | 89,000 |
| May 28, 2024 | 84.80 | 85.20 | 84.40 | 84.70 | 79.87 | 93,000 |
| May 27, 2024 | 84.60 | 85.30 | 84.10 | 84.80 | 79.96 | 106,000 |
| May 24, 2024 | 81.80 | 84.00 | 81.80 | 83.70 | 78.92 | 74,000 |
| May 23, 2024 | 86.80 | 87.00 | 83.20 | 83.70 | 78.92 | 203,000 |
| May 22, 2024 | 83.30 | 85.20 | 83.30 | 84.80 | 79.96 | 100,000 |
| May 21, 2024 | 84.00 | 84.20 | 83.00 | 83.70 | 78.92 | 175,000 |
| May 20, 2024 | 85.90 | 85.90 | 84.10 | 84.30 | 79.49 | 184,000 |
| May 17, 2024 | 86.30 | 86.30 | 85.40 | 86.00 | 81.09 | 75,000 |
| May 16, 2024 | 85.50 | 86.50 | 85.40 | 86.00 | 81.09 | 168,000 |
| May 15, 2024 | 87.40 | 87.40 | 85.50 | 85.50 | 80.62 | 255,000 |
| May 14, 2024 | 88.00 | 88.00 | 86.50 | 86.90 | 81.94 | 266,000 |
| May 13, 2024 | 90.50 | 91.90 | 88.30 | 88.30 | 83.26 | 481,000 |
| May 10, 2024 | 89.30 | 90.80 | 87.30 | 89.50 | 84.39 | 580,000 |
| May 9, 2024 | 87.70 | 88.40 | 86.00 | 88.40 | 83.35 | 240,000 |
| May 8, 2024 | 90.00 | 93.50 | 88.00 | 88.10 | 83.07 | 868,000 |
| May 7, 2024 | 88.00 | 88.80 | 87.10 | 87.60 | 82.60 | 261,000 |
| May 6, 2024 | 90.70 | 90.90 | 87.20 | 87.80 | 82.79 | 425,000 |
| May 3, 2024 | 89.50 | 91.50 | 89.50 | 89.60 | 84.49 | 451,000 |
| May 2, 2024 | 86.20 | 89.90 | 86.20 | 88.10 | 83.07 | 476,000 |
| Apr 30, 2024 | 87.10 | 87.60 | 85.00 | 86.20 | 81.28 | 232,000 |
| Apr 29, 2024 | 82.60 | 88.60 | 82.60 | 86.90 | 81.94 | 760,000 |
| Apr 26, 2024 | 80.10 | 81.50 | 80.00 | 81.50 | 76.85 | 168,000 |
| Apr 25, 2024 | 81.10 | 81.10 | 79.50 | 80.20 | 75.62 | 60,000 |
| Apr 24, 2024 | 80.70 | 82.30 | 79.30 | 81.00 | 76.38 | 309,000 |
| Apr 23, 2024 | 79.50 | 80.50 | 79.50 | 80.30 | 75.72 | 104,000 |
| Apr 22, 2024 | 79.00 | 80.00 | 79.00 | 79.10 | 74.59 | 138,000 |
| Apr 19, 2024 | 79.10 | 79.60 | 77.50 | 78.60 | 74.11 | 138,000 |
| Apr 18, 2024 | 79.10 | 79.90 | 79.10 | 79.80 | 75.25 | 97,000 |
| Apr 17, 2024 | 78.20 | 80.00 | 78.20 | 79.90 | 75.34 | 154,000 |
| Apr 16, 2024 | 80.60 | 80.60 | 77.60 | 78.00 | 73.55 | 279,000 |
| Apr 15, 2024 | 80.50 | 81.20 | 79.50 | 80.60 | 76.00 | 223,000 |
| Apr 12, 2024 | 79.50 | 81.00 | 79.10 | 80.50 | 75.91 | 433,000 |
| Apr 11, 2024 | 78.50 | 79.20 | 78.20 | 79.00 | 74.49 | 308,000 |
| Apr 10, 2024 | 78.90 | 79.10 | 78.30 | 78.40 | 73.93 | 221,000 |
| Apr 9, 2024 | 77.80 | 79.30 | 77.00 | 78.20 | 73.74 | 634,000 |
| Apr 8, 2024 | 75.00 | 75.10 | 74.40 | 74.50 | 70.25 | 93,000 |
| Apr 3, 2024 | 73.70 | 74.90 | 73.70 | 74.60 | 70.34 | 128,000 |
| Apr 2, 2024 | 73.40 | 74.70 | 73.40 | 74.20 | 69.96 | 148,000 |
| Apr 1, 2024 | 73.50 | 73.50 | 73.10 | 73.20 | 69.02 | 42,000 |
| Mar 29, 2024 | 72.80 | 73.50 | 72.60 | 72.80 | 68.64 | 29,000 |
| Mar 28, 2024 | 73.50 | 73.50 | 72.80 | 72.80 | 68.64 | 51,000 |
| Mar 27, 2024 | 72.50 | 73.50 | 72.40 | 73.50 | 69.30 | 36,000 |
| Mar 26, 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 69.49 | - |
| Mar 25, 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 69.49 | - |
| Mar 22, 2024 | 74.70 | 74.70 | 73.60 | 73.70 | 69.49 | 71,000 |
| Mar 21, 2024 | 73.50 | 74.50 | 73.20 | 74.40 | 70.15 | 131,000 |
| Mar 20, 2024 | 73.80 | 74.20 | 73.20 | 73.20 | 69.02 | 87,000 |
| Mar 19, 2024 | 73.50 | 73.60 | 73.10 | 73.60 | 69.40 | 67,000 |
| Mar 18, 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 67.98 | - |
| Mar 15, 2024 | 73.20 | 73.20 | 72.00 | 72.10 | 67.98 | 122,000 |
| Mar 14, 2024 | 74.00 | 74.40 | 73.10 | 73.20 | 69.02 | 173,000 |
| Mar 13, 2024 | 72.10 | 73.70 | 72.00 | 73.40 | 69.21 | 326,000 |
| Mar 12, 2024 | 71.10 | 72.00 | 71.10 | 72.00 | 67.89 | 84,000 |
| Mar 11, 2024 | 71.20 | 71.50 | 70.80 | 71.00 | 66.95 | 31,000 |
Related Tickers
5601.TWO Taiwan Allied Container Terminal Corp.
37.40
0.00%
5609.TWO Dimerco Express Corporation
82.50
-0.60%
5603.TWO Sea & Land Integrated Corp.
25.60
-0.78%
2636.TW T3EX Global Holdings Corp.
79.80
+0.25%
2612.TW Chinese Maritime Transport Ltd.
47.25
-0.53%
2642.TW Taiwan Pelican Express Co., Ltd.
33.45
-1.33%
1443.TW Lily Textile Co., Ltd.
30.85
+0.49%
FDX FedEx Corporation
246.51
-2.39%