Unlock stock picks and a broker-level newsfeed that powers Wall Street.
59.90
+2.10
+(3.63%)
At close: April 2 at 1:30:30 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 2, 2025 | 57.10 | 59.90 | 56.80 | 59.90 | 59.90 | 1,595,599 |
| Apr 1, 2025 | 57.00 | 58.00 | 56.80 | 57.80 | 57.80 | 1,299,091 |
| Mar 31, 2025 | 58.70 | 59.00 | 55.80 | 55.90 | 55.90 | 3,397,021 |
| Mar 28, 2025 | 64.30 | 64.60 | 60.80 | 61.00 | 61.00 | 2,922,735 |
| Mar 27, 2025 | 64.50 | 65.40 | 63.80 | 64.50 | 64.50 | 1,283,257 |
| Mar 26, 2025 | 64.80 | 66.50 | 64.80 | 65.00 | 65.00 | 1,546,786 |
| Mar 25, 2025 | 65.60 | 65.80 | 64.40 | 64.50 | 64.50 | 1,145,371 |
| Mar 24, 2025 | 66.90 | 67.10 | 64.40 | 64.70 | 64.70 | 2,251,477 |
| Mar 21, 2025 | 68.00 | 68.20 | 66.60 | 66.60 | 66.60 | 1,476,499 |
| Mar 20, 2025 | 66.60 | 68.20 | 66.60 | 67.70 | 67.70 | 2,354,206 |
| Mar 19, 2025 | 67.20 | 68.30 | 65.50 | 66.10 | 66.10 | 3,357,082 |
| Mar 18, 2025 | 67.70 | 68.20 | 66.50 | 66.60 | 66.60 | 2,008,380 |
| Mar 17, 2025 | 68.20 | 68.60 | 66.60 | 67.00 | 67.00 | 2,213,182 |
| Mar 14, 2025 | 67.50 | 68.20 | 66.10 | 67.60 | 67.60 | 3,713,198 |
| Mar 13, 2025 | 69.70 | 70.90 | 66.50 | 66.60 | 66.60 | 10,800,868 |
| Mar 12, 2025 | 65.60 | 69.00 | 65.00 | 69.00 | 69.00 | 5,709,617 |
| Mar 11, 2025 | 65.00 | 65.10 | 62.30 | 64.90 | 64.90 | 2,486,211 |
| Mar 10, 2025 | 65.60 | 67.40 | 64.50 | 66.60 | 66.60 | 2,753,269 |
| Mar 7, 2025 | 64.50 | 66.00 | 64.50 | 64.60 | 64.60 | 1,451,350 |
| Mar 6, 2025 | 67.30 | 67.50 | 64.80 | 64.80 | 64.80 | 2,069,250 |
| Mar 5, 2025 | 65.70 | 67.30 | 65.30 | 67.00 | 67.00 | 1,270,167 |
| Mar 4, 2025 | 65.00 | 65.70 | 63.80 | 65.70 | 65.70 | 1,545,762 |
| Mar 3, 2025 | 65.10 | 66.60 | 64.40 | 65.90 | 65.90 | 1,317,500 |
| Feb 27, 2025 | 67.80 | 68.30 | 65.80 | 66.30 | 66.30 | 1,619,795 |
| Feb 26, 2025 | 67.80 | 68.70 | 67.40 | 67.40 | 67.40 | 1,358,304 |
| Feb 25, 2025 | 67.50 | 69.10 | 67.00 | 68.40 | 68.40 | 1,921,260 |
| Feb 24, 2025 | 66.80 | 68.40 | 66.70 | 68.10 | 68.10 | 1,081,357 |
| Feb 21, 2025 | 68.10 | 69.10 | 66.90 | 67.50 | 67.50 | 2,653,410 |
| Feb 20, 2025 | 71.10 | 72.00 | 67.70 | 68.10 | 68.10 | 6,693,344 |
| Feb 19, 2025 | 68.50 | 69.70 | 67.80 | 68.80 | 68.80 | 4,678,582 |
| Feb 18, 2025 | 67.90 | 68.70 | 67.40 | 68.10 | 68.10 | 3,028,437 |
| Feb 17, 2025 | 69.70 | 69.70 | 67.40 | 68.10 | 68.10 | 6,188,853 |
| Feb 14, 2025 | 65.50 | 68.50 | 64.60 | 67.80 | 67.80 | 8,061,598 |
| Feb 13, 2025 | 62.40 | 67.00 | 62.20 | 65.10 | 65.10 | 8,279,194 |
| Feb 12, 2025 | 62.00 | 63.10 | 61.30 | 61.30 | 61.30 | 799,037 |
| Feb 11, 2025 | 61.80 | 62.40 | 61.60 | 61.90 | 61.90 | 460,161 |
| Feb 10, 2025 | 61.90 | 62.00 | 60.80 | 61.70 | 61.70 | 521,202 |
| Feb 7, 2025 | 61.80 | 61.90 | 61.10 | 61.80 | 61.80 | 535,590 |
| Feb 6, 2025 | 60.40 | 61.50 | 60.40 | 61.50 | 61.50 | 916,775 |
| Feb 5, 2025 | 59.20 | 60.70 | 59.20 | 60.00 | 60.00 | 708,066 |
| Feb 4, 2025 | 58.90 | 59.60 | 58.60 | 59.20 | 59.20 | 596,246 |
| Feb 3, 2025 | 58.50 | 59.20 | 57.20 | 58.90 | 58.90 | 1,217,086 |
| Jan 22, 2025 | 60.50 | 60.70 | 59.80 | 60.60 | 60.60 | 713,089 |
| Jan 21, 2025 | 60.10 | 60.70 | 59.80 | 60.20 | 60.20 | 557,743 |
| Jan 20, 2025 | 59.30 | 60.20 | 58.70 | 60.10 | 60.10 | 578,120 |
| Jan 17, 2025 | 59.80 | 59.90 | 59.00 | 59.20 | 59.20 | 495,304 |
| Jan 16, 2025 | 58.90 | 60.50 | 58.90 | 59.80 | 59.80 | 1,442,276 |
| Jan 15, 2025 | 57.00 | 58.30 | 57.00 | 57.60 | 57.60 | 1,154,147 |
| Jan 14, 2025 | 56.60 | 57.70 | 56.40 | 57.60 | 57.60 | 1,127,485 |
| Jan 13, 2025 | 60.80 | 60.80 | 56.00 | 56.60 | 56.60 | 4,012,820 |
| Jan 10, 2025 | 61.50 | 61.90 | 60.20 | 60.80 | 60.80 | 1,180,169 |
| Jan 9, 2025 | 63.10 | 64.10 | 61.50 | 61.50 | 61.50 | 1,350,300 |
| Jan 8, 2025 | 63.70 | 63.70 | 62.60 | 63.10 | 63.10 | 1,007,965 |
| Jan 7, 2025 | 62.60 | 64.30 | 62.60 | 63.70 | 63.70 | 2,111,065 |
| Jan 6, 2025 | 61.30 | 62.50 | 60.80 | 62.20 | 62.20 | 952,473 |
| Jan 3, 2025 | 61.80 | 62.60 | 60.80 | 61.00 | 61.00 | 1,096,331 |
| Jan 2, 2025 | 61.70 | 61.90 | 61.10 | 61.10 | 61.10 | 948,149 |
| Dec 31, 2024 | 62.10 | 62.60 | 61.50 | 62.00 | 62.00 | 689,358 |
| Dec 30, 2024 | 64.40 | 64.40 | 62.20 | 62.30 | 62.30 | 1,048,316 |
| Dec 27, 2024 | 64.70 | 64.80 | 63.90 | 64.10 | 64.10 | 709,021 |
| Dec 26, 2024 | 64.40 | 64.90 | 64.10 | 64.60 | 64.60 | 639,298 |
| Dec 25, 2024 | 64.20 | 64.80 | 63.80 | 64.20 | 64.20 | 433,220 |
| Dec 24, 2024 | 63.60 | 65.50 | 63.60 | 64.20 | 64.20 | 1,913,225 |
| Dec 23, 2024 | 62.90 | 64.00 | 62.70 | 63.30 | 63.30 | 871,304 |
| Dec 20, 2024 | 62.40 | 63.40 | 61.70 | 62.00 | 62.00 | 939,154 |
| Dec 19, 2024 | 62.00 | 63.80 | 61.70 | 62.90 | 62.90 | 798,020 |
| Dec 18, 2024 | 62.80 | 63.60 | 62.00 | 63.60 | 63.60 | 1,549,098 |
| Dec 17, 2024 | 61.10 | 63.30 | 61.10 | 62.80 | 62.80 | 1,773,000 |
| Dec 16, 2024 | 62.20 | 62.50 | 60.50 | 60.70 | 60.70 | 1,430,813 |
| Dec 13, 2024 | 63.60 | 63.70 | 61.40 | 62.00 | 62.00 | 1,849,556 |
| Dec 12, 2024 | 64.30 | 65.20 | 63.70 | 63.70 | 63.70 | 932,065 |
| Dec 11, 2024 | 64.70 | 65.30 | 63.60 | 63.80 | 63.80 | 1,343,359 |
| Dec 10, 2024 | 64.30 | 65.60 | 63.90 | 65.40 | 65.40 | 1,652,483 |
| Dec 9, 2024 | 64.40 | 64.60 | 63.60 | 64.20 | 64.20 | 1,217,220 |
| Dec 6, 2024 | 63.90 | 64.50 | 63.80 | 64.50 | 64.50 | 1,060,413 |
| Dec 5, 2024 | 64.50 | 64.50 | 63.40 | 64.00 | 64.00 | 907,087 |
| Dec 4, 2024 | 63.30 | 64.60 | 63.10 | 64.00 | 64.00 | 1,455,150 |
| Dec 3, 2024 | 62.90 | 63.60 | 62.60 | 63.00 | 63.00 | 906,140 |
| Dec 2, 2024 | 62.60 | 63.10 | 62.20 | 62.40 | 62.40 | 782,480 |
| Nov 29, 2024 | 61.40 | 62.40 | 60.60 | 62.20 | 62.20 | 891,095 |
| Nov 28, 2024 | 62.50 | 62.50 | 60.10 | 61.60 | 61.60 | 1,962,245 |
| Nov 27, 2024 | 64.60 | 64.80 | 62.20 | 62.40 | 62.40 | 2,132,381 |
| Nov 26, 2024 | 65.00 | 65.30 | 64.20 | 64.60 | 64.60 | 787,100 |
| Nov 25, 2024 | 64.70 | 65.20 | 64.20 | 65.20 | 65.20 | 1,097,280 |
| Nov 22, 2024 | 63.60 | 64.40 | 63.60 | 63.90 | 63.90 | 913,340 |
| Nov 21, 2024 | 62.60 | 64.20 | 62.50 | 63.20 | 63.20 | 2,190,559 |
| Nov 20, 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | 4,897,419 |
| Nov 19, 2024 | 66.00 | 66.70 | 64.40 | 64.90 | 64.90 | 5,044,888 |
| Nov 18, 2024 | 68.00 | 68.10 | 66.60 | 66.70 | 66.70 | 1,308,241 |
| Nov 15, 2024 | 67.10 | 69.40 | 67.10 | 67.90 | 67.90 | 1,680,606 |
| Nov 14, 2024 | 69.00 | 69.00 | 66.60 | 66.80 | 66.80 | 2,721,872 |
| Nov 13, 2024 | 69.00 | 69.60 | 68.50 | 68.50 | 68.50 | 831,661 |
| Nov 12, 2024 | 70.70 | 70.70 | 68.80 | 69.00 | 69.00 | 1,821,872 |
| Nov 11, 2024 | 71.20 | 71.50 | 70.00 | 71.20 | 71.20 | 1,079,620 |
| Nov 8, 2024 | 72.50 | 72.50 | 70.20 | 70.20 | 70.20 | 2,161,787 |
| Nov 7, 2024 | 69.40 | 72.10 | 69.30 | 71.60 | 71.60 | 4,108,336 |
| Nov 6, 2024 | 69.10 | 69.20 | 68.50 | 69.00 | 69.00 | 880,199 |
| Nov 5, 2024 | 67.10 | 68.60 | 67.10 | 68.50 | 68.50 | 1,144,104 |
| Nov 4, 2024 | 68.10 | 68.40 | 67.00 | 67.10 | 67.10 | 1,283,215 |
| Nov 1, 2024 | 67.30 | 68.50 | 66.10 | 68.50 | 68.50 | 1,696,215 |
| Oct 30, 2024 | 68.60 | 70.50 | 67.80 | 68.10 | 68.10 | 1,720,201 |
| Oct 29, 2024 | 69.50 | 69.50 | 67.20 | 67.80 | 67.80 | 2,391,002 |
| Oct 28, 2024 | 70.00 | 70.00 | 68.10 | 69.50 | 69.50 | 1,160,389 |
| Oct 25, 2024 | 70.40 | 70.60 | 68.90 | 69.70 | 69.70 | 1,237,015 |
| Oct 24, 2024 | 70.60 | 70.70 | 69.20 | 69.50 | 69.50 | 1,179,405 |
| Oct 23, 2024 | 70.00 | 71.20 | 70.00 | 70.60 | 70.60 | 983,161 |
| Oct 22, 2024 | 70.70 | 70.70 | 69.90 | 70.40 | 70.40 | 705,689 |
| Oct 21, 2024 | 69.90 | 70.80 | 69.90 | 70.70 | 70.70 | 1,068,740 |
| Oct 18, 2024 | 71.50 | 71.50 | 69.10 | 69.40 | 69.40 | 1,950,843 |
| Oct 17, 2024 | 69.60 | 71.70 | 69.60 | 70.90 | 70.90 | 1,695,259 |
| Oct 16, 2024 | 68.80 | 69.90 | 68.50 | 69.00 | 69.00 | 1,996,002 |
| Oct 15, 2024 | 70.70 | 71.10 | 69.60 | 69.70 | 69.70 | 1,122,132 |
| Oct 14, 2024 | 69.00 | 70.50 | 69.00 | 70.20 | 70.20 | 958,176 |
| Oct 11, 2024 | 69.70 | 70.00 | 69.00 | 69.20 | 69.20 | 1,366,690 |
| Oct 9, 2024 | 71.20 | 71.60 | 69.50 | 69.50 | 69.50 | 1,584,150 |
| Oct 8, 2024 | 71.20 | 71.20 | 69.60 | 70.70 | 70.70 | 1,724,220 |
| Oct 7, 2024 | 72.50 | 72.50 | 71.00 | 71.40 | 71.40 | 1,747,580 |
| Oct 4, 2024 | 71.90 | 72.40 | 71.10 | 71.40 | 71.40 | 1,156,671 |
| Oct 1, 2024 | 73.40 | 73.60 | 71.60 | 72.20 | 72.20 | 1,333,324 |
| Sep 30, 2024 | 72.90 | 73.80 | 72.20 | 72.70 | 72.70 | 1,615,365 |
| Sep 27, 2024 | 75.50 | 75.80 | 73.60 | 74.00 | 74.00 | 2,622,001 |
| Sep 26, 2024 | 76.70 | 77.80 | 73.60 | 74.70 | 74.70 | 7,171,692 |
| Sep 25, 2024 | 72.30 | 73.50 | 72.30 | 72.80 | 72.80 | 1,934,188 |
| Sep 24, 2024 | 73.00 | 73.00 | 70.80 | 71.70 | 71.70 | 1,833,026 |
| Sep 23, 2024 | 71.30 | 72.40 | 71.30 | 71.70 | 71.70 | 1,070,211 |
| Sep 20, 2024 | 71.50 | 72.20 | 70.80 | 71.10 | 71.10 | 1,831,808 |
| Sep 19, 2024 | 69.30 | 70.90 | 69.00 | 70.70 | 70.70 | 1,576,061 |
| Sep 18, 2024 | 71.30 | 71.40 | 69.30 | 69.50 | 69.50 | 2,934,530 |
| Sep 16, 2024 | 71.20 | 71.70 | 70.70 | 71.30 | 71.30 | 1,041,111 |
| Sep 13, 2024 | 70.30 | 70.70 | 69.70 | 70.70 | 70.70 | 1,061,145 |
| Sep 12, 2024 | 70.00 | 70.50 | 69.50 | 70.20 | 70.20 | 1,522,150 |
| Sep 11, 2024 | 68.30 | 69.10 | 68.00 | 68.60 | 68.60 | 898,205 |
| Sep 10, 2024 | 70.20 | 70.50 | 67.20 | 68.20 | 68.20 | 2,455,800 |
| Sep 9, 2024 | 66.40 | 69.70 | 66.00 | 69.60 | 69.60 | 1,806,498 |
| Sep 6, 2024 | 68.30 | 69.30 | 68.10 | 68.70 | 68.70 | 1,811,010 |
| Sep 5, 2024 | 69.50 | 70.70 | 67.70 | 68.20 | 68.20 | 4,495,700 |
| Sep 4, 2024 | 70.00 | 71.00 | 67.60 | 69.30 | 69.30 | 5,686,225 |
| Sep 3, 2024 | 77.10 | 77.50 | 74.50 | 74.90 | 74.90 | 3,369,500 |
| Sep 2, 2024 | 79.40 | 79.70 | 77.00 | 77.00 | 77.00 | 3,137,313 |
| Aug 30, 2024 | 79.40 | 80.50 | 79.10 | 79.40 | 79.40 | 1,607,250 |
| Aug 29, 2024 | 78.80 | 79.60 | 78.30 | 79.10 | 79.10 | 1,461,277 |
| Aug 28, 2024 | 80.20 | 80.40 | 78.90 | 79.50 | 79.50 | 1,524,297 |
| Aug 27, 2024 | 80.00 | 80.60 | 78.70 | 79.80 | 79.80 | 1,637,100 |
| Aug 26, 2024 | 81.40 | 82.60 | 80.00 | 80.40 | 80.40 | 2,268,234 |
| Aug 23, 2024 | 81.00 | 81.20 | 78.70 | 81.20 | 81.20 | 2,507,126 |
| Aug 22, 2024 | 81.40 | 82.20 | 80.70 | 81.60 | 81.60 | 1,230,787 |
| Aug 21, 2024 | 81.90 | 82.70 | 80.40 | 80.90 | 80.90 | 2,748,563 |
| Aug 20, 2024 | 82.50 | 83.40 | 81.80 | 82.30 | 82.30 | 1,466,600 |
| Aug 19, 2024 | 82.50 | 82.60 | 81.40 | 82.00 | 82.00 | 1,389,500 |
| Aug 16, 2024 | 82.20 | 82.50 | 81.30 | 81.90 | 81.90 | 2,101,840 |
| Aug 15, 2024 | 80.90 | 81.30 | 79.30 | 80.50 | 80.50 | 1,543,577 |
| Aug 14, 2024 | 80.90 | 82.00 | 80.00 | 80.20 | 80.20 | 2,831,708 |
| Aug 13, 2024 | 80.00 | 80.20 | 78.00 | 79.90 | 79.90 | 1,743,816 |
| Aug 12, 2024 | 79.00 | 80.50 | 78.30 | 79.10 | 79.10 | 2,646,155 |
| Aug 9, 2024 | 77.80 | 79.30 | 76.60 | 77.70 | 77.70 | 4,108,490 |
| Aug 8, 2024 | 74.20 | 76.50 | 74.00 | 75.30 | 75.30 | 2,584,150 |
| Aug 7, 2024 | 73.00 | 77.50 | 73.00 | 76.70 | 76.70 | 5,475,640 |
| Aug 6, 2024 | 75.80 | 75.80 | 67.50 | 73.30 | 73.30 | 11,946,309 |
| Aug 5, 2024 | 78.80 | 78.80 | 74.70 | 74.70 | 74.70 | 7,995,178 |
| Aug 2, 2024 | 85.40 | 86.20 | 82.60 | 82.90 | 82.90 | 4,939,794 |
| Aug 1, 2024 | 86.70 | 88.70 | 86.10 | 88.70 | 88.70 | 3,532,868 |
| Jul 31, 2024 | 83.20 | 87.30 | 82.60 | 84.80 | 84.80 | 3,803,330 |
| Jul 30, 2024 | 84.80 | 84.80 | 81.50 | 83.70 | 83.70 | 5,121,403 |
| Jul 29, 2024 | 87.50 | 88.00 | 83.00 | 83.60 | 83.60 | 6,934,049 |
| Jul 26, 2024 | 84.00 | 87.80 | 82.50 | 86.40 | 86.40 | 6,811,468 |
| Jul 23, 2024 | 92.50 | 93.00 | 90.10 | 90.10 | 90.10 | 3,102,500 |
| Jul 22, 2024 | 93.00 | 94.00 | 87.30 | 91.10 | 91.10 | 8,285,075 |
| Jul 19, 2024 | 97.60 | 98.00 | 93.40 | 93.70 | 93.70 | 6,708,313 |
| Jul 18, 2024 | 97.10 | 98.50 | 95.50 | 98.40 | 98.40 | 5,039,705 |
| Jul 17, 2024 | 98.00 | 100.00 | 97.10 | 98.20 | 98.20 | 5,495,211 |
| Jul 16, 2024 | 97.10 | 100.50 | 97.00 | 97.20 | 97.20 | 5,501,786 |
| Jul 15, 2024 | 97.50 | 98.00 | 96.30 | 96.30 | 96.30 | 3,043,510 |
| Jul 12, 2024 | 97.20 | 99.00 | 96.30 | 96.90 | 96.90 | 5,257,725 |
| Jul 11, 2024 | 100.50 | 100.50 | 98.20 | 98.20 | 98.20 | 6,441,429 |
| Jul 10, 2024 | 102.00 | 102.50 | 99.90 | 99.90 | 99.90 | 2,539,716 |
| Jul 9, 2024 | 104.00 | 104.00 | 98.30 | 101.00 | 101.00 | 6,758,601 |
| Jul 8, 2024 | 102.50 | 106.00 | 99.40 | 103.50 | 103.50 | 7,732,391 |
| Jul 5, 2024 | 102.00 | 103.00 | 100.50 | 101.00 | 101.00 | 2,858,885 |
| Jul 4, 2024 | 0.60 Dividend | |||||
| Jul 4, 2024 | 103.00 | 106.00 | 101.00 | 101.50 | 101.50 | 7,428,755 |
| Jul 3, 2024 | 96.00 | 104.00 | 96.00 | 103.00 | 102.40 | 11,048,889 |
| Jul 2, 2024 | 97.70 | 98.30 | 95.00 | 95.10 | 94.55 | 5,214,391 |
| Jul 1, 2024 | 100.50 | 100.50 | 97.60 | 97.60 | 97.03 | 4,590,883 |
| Jun 28, 2024 | 100.00 | 101.00 | 99.00 | 100.50 | 99.91 | 4,411,236 |
| Jun 27, 2024 | 101.00 | 101.50 | 99.60 | 99.60 | 99.02 | 5,472,885 |
| Jun 26, 2024 | 105.00 | 106.50 | 100.50 | 102.00 | 101.41 | 9,047,155 |
| Jun 25, 2024 | 104.00 | 105.00 | 99.00 | 104.00 | 103.39 | 10,748,704 |
| Jun 24, 2024 | 104.50 | 107.50 | 102.50 | 104.50 | 103.89 | 13,621,539 |
| Jun 21, 2024 | 103.50 | 106.00 | 102.00 | 103.50 | 102.90 | 10,818,360 |
| Jun 20, 2024 | 97.00 | 105.50 | 96.90 | 105.00 | 104.39 | 33,669,354 |
| Jun 19, 2024 | 101.00 | 102.00 | 95.90 | 96.10 | 95.54 | 10,412,209 |
| Jun 18, 2024 | 102.50 | 103.00 | 98.10 | 99.40 | 98.82 | 13,778,596 |
| Jun 17, 2024 | 98.00 | 100.50 | 96.50 | 99.90 | 99.32 | 8,936,507 |
| Jun 14, 2024 | 99.70 | 100.50 | 97.30 | 98.00 | 97.43 | 10,112,111 |
| Jun 13, 2024 | 95.00 | 99.70 | 94.60 | 98.90 | 98.32 | 15,917,973 |
| Jun 12, 2024 | 94.50 | 95.50 | 93.00 | 94.40 | 93.85 | 4,996,288 |
| Jun 11, 2024 | 92.60 | 94.10 | 91.80 | 93.80 | 93.25 | 3,107,035 |
| Jun 7, 2024 | 91.00 | 93.50 | 90.60 | 92.60 | 92.06 | 3,280,611 |
| Jun 6, 2024 | 91.70 | 93.70 | 90.60 | 90.70 | 90.17 | 3,175,005 |
| Jun 5, 2024 | 92.20 | 93.00 | 90.50 | 90.90 | 90.37 | 3,298,618 |
| Jun 4, 2024 | 93.40 | 95.20 | 91.20 | 91.90 | 91.36 | 3,609,551 |
| Jun 3, 2024 | 92.80 | 94.30 | 91.80 | 94.30 | 93.75 | 3,310,396 |
| May 31, 2024 | 95.00 | 95.20 | 92.20 | 92.30 | 91.76 | 5,594,573 |
| May 30, 2024 | 95.80 | 97.10 | 94.40 | 94.40 | 93.85 | 5,788,085 |
| May 29, 2024 | 97.00 | 98.50 | 96.10 | 96.30 | 95.74 | 12,422,349 |
| May 28, 2024 | 94.20 | 97.50 | 93.20 | 96.00 | 95.44 | 9,956,737 |
| May 27, 2024 | 95.20 | 95.20 | 93.40 | 93.80 | 93.25 | 4,875,700 |
| May 24, 2024 | 90.60 | 95.50 | 90.00 | 94.20 | 93.65 | 9,559,565 |
| May 23, 2024 | 92.60 | 92.60 | 90.50 | 91.00 | 90.47 | 3,621,200 |
| May 22, 2024 | 91.60 | 92.40 | 91.20 | 92.20 | 91.66 | 4,121,486 |
| May 21, 2024 | 91.00 | 91.80 | 89.70 | 90.50 | 89.97 | 1,892,548 |
| May 20, 2024 | 90.80 | 91.80 | 89.50 | 90.40 | 89.87 | 2,063,607 |
| May 17, 2024 | 91.70 | 92.10 | 90.60 | 90.80 | 90.27 | 1,781,001 |
| May 16, 2024 | 89.10 | 91.80 | 89.10 | 91.70 | 91.17 | 4,032,826 |
| May 15, 2024 | 91.20 | 91.40 | 89.30 | 89.30 | 88.78 | 3,209,447 |
| May 14, 2024 | 90.50 | 91.30 | 90.00 | 90.40 | 89.87 | 2,131,902 |
| May 13, 2024 | 92.30 | 92.90 | 89.50 | 90.40 | 89.87 | 4,597,232 |
| May 10, 2024 | 90.50 | 92.00 | 88.50 | 91.60 | 91.07 | 5,501,186 |
| May 9, 2024 | 91.50 | 92.20 | 90.00 | 90.20 | 89.67 | 4,871,298 |
| May 8, 2024 | 92.30 | 92.80 | 91.40 | 92.60 | 92.06 | 4,853,949 |
| May 7, 2024 | 93.80 | 94.70 | 92.10 | 93.10 | 92.56 | 11,398,181 |
| May 6, 2024 | 92.60 | 93.80 | 91.40 | 92.90 | 92.36 | 11,087,089 |
| May 3, 2024 | 90.90 | 93.20 | 90.10 | 91.10 | 90.57 | 11,688,966 |
| May 2, 2024 | 89.40 | 91.50 | 88.60 | 89.80 | 89.28 | 7,557,834 |
| Apr 30, 2024 | 88.90 | 89.50 | 88.20 | 89.00 | 88.48 | 3,808,283 |
| Apr 29, 2024 | 87.30 | 88.50 | 86.40 | 88.50 | 87.98 | 7,538,109 |
| Apr 26, 2024 | 87.50 | 87.70 | 86.50 | 87.00 | 86.49 | 4,094,541 |
| Apr 25, 2024 | 85.30 | 87.40 | 84.80 | 86.80 | 86.29 | 7,108,310 |
| Apr 24, 2024 | 82.80 | 85.60 | 82.40 | 85.40 | 84.90 | 8,913,841 |
| Apr 23, 2024 | 78.00 | 80.50 | 77.40 | 80.50 | 80.03 | 6,276,650 |
| Apr 22, 2024 | 79.20 | 79.60 | 76.00 | 76.10 | 75.66 | 5,949,039 |
| Apr 19, 2024 | 81.20 | 81.60 | 76.80 | 79.10 | 78.64 | 5,417,579 |
| Apr 18, 2024 | 81.50 | 82.80 | 81.10 | 82.10 | 81.62 | 1,864,093 |
| Apr 17, 2024 | 81.70 | 82.90 | 81.40 | 82.00 | 81.52 | 3,747,574 |
| Apr 16, 2024 | 84.50 | 84.50 | 80.30 | 81.40 | 80.93 | 6,275,272 |
| Apr 15, 2024 | 87.00 | 87.10 | 85.10 | 85.40 | 84.90 | 3,369,635 |
| Apr 12, 2024 | 87.20 | 88.50 | 87.10 | 87.80 | 87.29 | 3,939,378 |
| Apr 11, 2024 | 87.10 | 87.50 | 86.40 | 86.80 | 86.29 | 2,784,842 |
| Apr 10, 2024 | 85.80 | 89.40 | 85.60 | 87.80 | 87.29 | 11,307,037 |
| Apr 9, 2024 | 87.20 | 88.30 | 84.90 | 85.50 | 85.00 | 5,517,608 |
| Apr 8, 2024 | 86.40 | 87.10 | 85.30 | 85.90 | 85.40 | 2,282,579 |
| Apr 3, 2024 | 86.90 | 87.00 | 85.20 | 86.10 | 85.60 | 3,336,372 |
| Apr 2, 2024 | 89.00 | 89.60 | 86.80 | 87.00 | 86.49 | 3,759,249 |
Related Tickers
3260.TWO ADATA Technology Co., Ltd.
90.70
+2.37%
4919.TW Nuvoton Technology Corporation
81.60
+0.74%
3545.TW FocalTech Systems Co., Ltd.
69.60
+0.72%
2436.TW Weltrend Semiconductor, Inc.
51.30
+1.18%
2458.TW ELAN Microelectronics Corporation
138.00
-1.08%
2388.TW VIA Technologies, Inc.
79.50
-0.63%
3014.TW ITE Tech. Inc
141.50
-0.70%
2408.TW Nanya Technology Corporation
41.10
+7.31%
3105.TWO WIN Semiconductors Corp.
102.00
+2.31%
4961.TW Fitipower Integrated Technology Inc.
214.00
+1.66%