At close: 1:30:07 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 10, 2025 | 575.00 | 576.00 | 545.00 | 549.00 | 549.00 | 11,782,852 |
| Jan 9, 2025 | 616.00 | 618.00 | 572.00 | 574.00 | 574.00 | 12,659,802 |
| Jan 8, 2025 | 632.00 | 633.00 | 611.00 | 615.00 | 615.00 | 6,411,430 |
| Jan 7, 2025 | 636.00 | 642.00 | 634.00 | 637.00 | 637.00 | 4,155,647 |
| Jan 6, 2025 | 632.00 | 636.00 | 627.00 | 627.00 | 627.00 | 4,265,371 |
| Jan 3, 2025 | 620.00 | 626.00 | 611.00 | 624.00 | 624.00 | 3,653,800 |
| Jan 2, 2025 | 623.00 | 639.00 | 614.00 | 615.00 | 615.00 | 4,599,535 |
| Dec 31, 2024 | 628.00 | 632.00 | 622.00 | 623.00 | 623.00 | 2,794,699 |
| Dec 30, 2024 | 634.00 | 643.00 | 627.00 | 627.00 | 627.00 | 3,297,467 |
| Dec 27, 2024 | 645.00 | 645.00 | 633.00 | 636.00 | 636.00 | 3,103,346 |
| Dec 26, 2024 | 639.00 | 651.00 | 632.00 | 642.00 | 642.00 | 3,943,838 |
| Dec 25, 2024 | 638.00 | 643.00 | 635.00 | 636.00 | 636.00 | 2,320,988 |
| Dec 24, 2024 | 644.00 | 645.00 | 633.00 | 634.00 | 634.00 | 3,907,335 |
| Dec 23, 2024 | 644.00 | 650.00 | 635.00 | 636.00 | 636.00 | 5,172,521 |
| Dec 20, 2024 | 629.00 | 640.00 | 621.00 | 634.00 | 634.00 | 9,188,768 |
| Dec 19, 2024 | 613.00 | 636.00 | 613.00 | 633.00 | 633.00 | 5,822,487 |
| Dec 18, 2024 | 645.00 | 647.00 | 616.00 | 630.00 | 630.00 | 10,811,929 |
| Dec 17, 2024 | 639.00 | 655.00 | 639.00 | 651.00 | 651.00 | 5,847,206 |
| Dec 16, 2024 | 690.00 | 695.00 | 637.00 | 637.00 | 637.00 | 11,894,011 |
| Dec 13, 2024 | 693.00 | 699.00 | 683.00 | 686.00 | 686.00 | 3,030,412 |
| Dec 12, 2024 | 709.00 | 716.00 | 691.00 | 693.00 | 693.00 | 6,598,169 |
| Dec 11, 2024 | 676.00 | 703.00 | 676.00 | 700.00 | 700.00 | 7,432,247 |
| Dec 10, 2024 | 702.00 | 703.00 | 682.00 | 682.00 | 682.00 | 7,367,889 |
| Dec 9, 2024 | 710.00 | 712.00 | 693.00 | 708.00 | 708.00 | 7,356,399 |
| Dec 6, 2024 | 715.00 | 721.00 | 708.00 | 711.00 | 711.00 | 4,904,334 |
| Dec 5, 2024 | 722.00 | 726.00 | 711.00 | 715.00 | 715.00 | 5,824,322 |
| Dec 4, 2024 | 705.00 | 714.00 | 696.00 | 714.00 | 714.00 | 8,334,028 |
| Dec 3, 2024 | 692.00 | 718.00 | 684.00 | 697.00 | 697.00 | 14,640,207 |
| Dec 2, 2024 | 648.00 | 684.00 | 647.00 | 678.00 | 678.00 | 12,644,491 |
| Nov 29, 2024 | 632.00 | 646.00 | 630.00 | 643.00 | 643.00 | 3,563,782 |
| Nov 28, 2024 | 631.00 | 640.00 | 621.00 | 640.00 | 640.00 | 5,110,687 |
| Nov 27, 2024 | 650.00 | 658.00 | 630.00 | 630.00 | 630.00 | 5,240,791 |
| Nov 26, 2024 | 660.00 | 664.00 | 646.00 | 649.00 | 649.00 | 5,808,783 |
| Nov 25, 2024 | 657.00 | 670.00 | 656.00 | 669.00 | 669.00 | 5,482,611 |
| Nov 22, 2024 | 661.00 | 664.00 | 651.00 | 652.00 | 652.00 | 4,673,506 |
| Nov 21, 2024 | 659.00 | 673.00 | 648.00 | 650.00 | 650.00 | 7,226,347 |
| Nov 20, 2024 | 666.00 | 666.00 | 666.00 | 666.00 | 666.00 | 8,351,821 |
| Nov 19, 2024 | 645.00 | 662.00 | 638.00 | 648.00 | 648.00 | 7,494,982 |
| Nov 18, 2024 | 650.00 | 659.00 | 636.00 | 638.00 | 638.00 | 6,154,461 |
| Nov 15, 2024 | 693.00 | 698.00 | 644.00 | 648.00 | 648.00 | 15,395,964 |
| Nov 14, 2024 | 680.00 | 694.00 | 670.00 | 685.00 | 685.00 | 10,656,925 |
| Nov 13, 2024 | 661.00 | 674.00 | 656.00 | 661.00 | 661.00 | 5,116,730 |
| Nov 12, 2024 | 680.00 | 684.00 | 661.00 | 661.00 | 661.00 | 4,879,572 |
| Nov 11, 2024 | 687.00 | 691.00 | 679.00 | 687.00 | 687.00 | 3,119,524 |
| Nov 8, 2024 | 686.00 | 694.00 | 682.00 | 687.00 | 687.00 | 8,691,487 |
| Nov 7, 2024 | 674.00 | 683.00 | 671.00 | 675.00 | 675.00 | 5,944,748 |
| Nov 6, 2024 | 666.00 | 680.00 | 659.00 | 674.00 | 674.00 | 8,308,636 |
| Nov 5, 2024 | 649.00 | 659.00 | 646.00 | 656.00 | 656.00 | 4,661,749 |
| Nov 4, 2024 | 637.00 | 654.00 | 625.00 | 654.00 | 654.00 | 5,013,348 |
| Nov 1, 2024 | 610.00 | 641.00 | 608.00 | 637.00 | 637.00 | 6,681,280 |
| Oct 30, 2024 | 633.00 | 653.00 | 631.00 | 638.00 | 638.00 | 8,451,345 |
| Oct 29, 2024 | 641.00 | 642.00 | 620.00 | 626.00 | 626.00 | 7,184,043 |
| Oct 28, 2024 | 663.00 | 666.00 | 640.00 | 648.00 | 648.00 | 6,920,184 |
| Oct 25, 2024 | 657.00 | 664.00 | 653.00 | 664.00 | 664.00 | 5,081,202 |
| Oct 24, 2024 | 688.00 | 689.00 | 651.00 | 656.00 | 656.00 | 10,750,107 |
| Oct 23, 2024 | 681.00 | 693.00 | 676.00 | 686.00 | 686.00 | 5,321,070 |
| Oct 22, 2024 | 677.00 | 687.00 | 674.00 | 683.00 | 683.00 | 4,723,120 |
| Oct 21, 2024 | 681.00 | 695.00 | 677.00 | 677.00 | 677.00 | 8,227,926 |
| Oct 18, 2024 | 691.00 | 699.00 | 676.00 | 681.00 | 681.00 | 12,662,061 |
| Oct 17, 2024 | 678.00 | 683.00 | 666.00 | 679.00 | 679.00 | 8,433,830 |
| Oct 16, 2024 | 666.00 | 681.00 | 658.00 | 676.00 | 676.00 | 10,121,587 |
| Oct 15, 2024 | 658.00 | 680.00 | 654.00 | 679.00 | 679.00 | 15,076,774 |
| Oct 14, 2024 | 632.00 | 658.00 | 630.00 | 647.00 | 647.00 | 13,037,593 |
| Oct 11, 2024 | 615.00 | 638.00 | 614.00 | 629.00 | 629.00 | 13,499,809 |
| Oct 9, 2024 | 620.00 | 622.00 | 605.00 | 605.00 | 605.00 | 5,822,845 |
| Oct 8, 2024 | 611.00 | 622.00 | 608.00 | 611.00 | 611.00 | 6,435,711 |
| Oct 7, 2024 | 617.00 | 618.00 | 608.00 | 611.00 | 611.00 | 7,037,094 |
| Oct 4, 2024 | 594.00 | 612.00 | 592.00 | 604.00 | 604.00 | 9,738,765 |
| Oct 1, 2024 | 598.00 | 606.00 | 582.00 | 585.00 | 585.00 | 8,076,399 |
| Sep 30, 2024 | 619.00 | 623.00 | 590.00 | 590.00 | 590.00 | 10,934,097 |
| Sep 27, 2024 | 623.00 | 630.00 | 611.00 | 624.00 | 624.00 | 14,927,761 |
| Sep 26, 2024 | 589.00 | 633.00 | 585.00 | 617.00 | 617.00 | 23,113,591 |
| Sep 25, 2024 | 578.00 | 597.00 | 572.00 | 581.00 | 581.00 | 9,819,048 |
| Sep 24, 2024 | 565.00 | 571.00 | 559.00 | 571.00 | 571.00 | 5,922,272 |
| Sep 23, 2024 | 568.00 | 584.00 | 564.00 | 569.00 | 569.00 | 8,771,745 |
| Sep 20, 2024 | 576.00 | 579.00 | 556.00 | 558.00 | 558.00 | 10,133,889 |
| Sep 19, 2024 | 546.00 | 563.00 | 545.00 | 561.00 | 561.00 | 8,682,442 |
| Sep 18, 2024 | 553.00 | 554.00 | 529.00 | 537.00 | 537.00 | 6,417,359 |
| Sep 16, 2024 | 555.00 | 558.00 | 542.00 | 544.00 | 544.00 | 4,320,549 |
| Sep 13, 2024 | 560.00 | 562.00 | 546.00 | 554.00 | 554.00 | 6,843,821 |
| Sep 12, 2024 | 557.00 | 563.00 | 541.00 | 555.00 | 555.00 | 12,409,975 |
| Sep 11, 2024 | 521.00 | 530.00 | 512.00 | 521.00 | 521.00 | 7,992,196 |
| Sep 10, 2024 | 548.00 | 555.00 | 505.00 | 512.00 | 512.00 | 17,138,404 |
| Sep 9, 2024 | 496.00 | 549.00 | 495.50 | 545.00 | 545.00 | 13,643,589 |
| Sep 6, 2024 | 527.00 | 534.00 | 510.00 | 511.00 | 511.00 | 10,149,118 |
| Sep 5, 2024 | 518.00 | 538.00 | 507.00 | 525.00 | 525.00 | 13,068,955 |
| Sep 4, 2024 | 516.00 | 542.00 | 513.00 | 515.00 | 515.00 | 11,641,168 |
| Sep 3, 2024 | 575.00 | 597.00 | 570.00 | 570.00 | 570.00 | 8,973,220 |
| Sep 2, 2024 | 602.00 | 611.00 | 568.00 | 574.00 | 574.00 | 9,782,092 |
| Aug 30, 2024 | 602.00 | 606.00 | 597.00 | 606.00 | 606.00 | 6,334,927 |
| Aug 29, 2024 | 600.00 | 604.00 | 592.00 | 598.00 | 598.00 | 6,269,091 |
| Aug 28, 2024 | 617.00 | 620.00 | 603.00 | 613.00 | 613.00 | 6,046,846 |
| Aug 27, 2024 | 610.00 | 614.00 | 598.00 | 613.00 | 613.00 | 6,221,943 |
| Aug 26, 2024 | 620.00 | 632.00 | 610.00 | 610.00 | 610.00 | 8,969,897 |
| Aug 23, 2024 | 599.00 | 612.00 | 594.00 | 612.00 | 612.00 | 5,110,093 |
| Aug 22, 2024 | 611.00 | 614.00 | 599.00 | 606.00 | 606.00 | 3,893,977 |
| Aug 21, 2024 | 605.00 | 620.00 | 604.00 | 606.00 | 606.00 | 4,648,790 |
| Aug 20, 2024 | 625.00 | 635.00 | 611.00 | 616.00 | 616.00 | 6,744,115 |
| Aug 19, 2024 | 629.00 | 629.00 | 609.00 | 617.00 | 617.00 | 7,350,841 |
| Aug 16, 2024 | 614.00 | 634.00 | 606.00 | 626.00 | 626.00 | 10,405,241 |
| Aug 15, 2024 | 6.96 Dividend | |||||
| Aug 15, 2024 | 599.00 | 613.00 | 593.00 | 594.00 | 594.00 | 7,360,759 |
| Aug 14, 2024 | 606.00 | 617.00 | 593.00 | 597.00 | 590.04 | 8,228,137 |
| Aug 13, 2024 | 602.00 | 605.00 | 576.00 | 587.00 | 580.16 | 9,634,519 |
| Aug 12, 2024 | 580.00 | 605.00 | 573.00 | 585.00 | 578.18 | 16,842,554 |
| Aug 9, 2024 | 560.00 | 582.00 | 554.00 | 568.00 | 561.38 | 9,882,860 |
| Aug 8, 2024 | 541.00 | 549.00 | 521.00 | 530.00 | 523.82 | 13,179,470 |
| Aug 7, 2024 | 533.00 | 576.00 | 528.00 | 559.00 | 552.49 | 11,559,324 |
| Aug 6, 2024 | 561.00 | 561.00 | 484.00 | 526.00 | 519.87 | 15,797,710 |
| Aug 5, 2024 | 536.00 | 549.00 | 535.00 | 535.00 | 528.77 | 8,975,320 |
| Aug 2, 2024 | 608.00 | 640.00 | 592.00 | 594.00 | 587.08 | 12,569,803 |
| Aug 1, 2024 | 668.00 | 668.00 | 648.00 | 655.00 | 647.37 | 7,873,036 |
| Jul 31, 2024 | 631.00 | 656.00 | 628.00 | 636.00 | 628.59 | 9,384,208 |
| Jul 30, 2024 | 600.00 | 643.00 | 593.00 | 639.00 | 631.55 | 13,835,276 |
| Jul 29, 2024 | 628.00 | 628.00 | 588.00 | 590.00 | 583.12 | 12,441,938 |
| Jul 26, 2024 | 623.00 | 636.00 | 612.00 | 613.00 | 605.86 | 10,678,964 |
| Jul 23, 2024 | 647.00 | 676.00 | 643.00 | 669.00 | 661.20 | 8,587,060 |
| Jul 22, 2024 | 696.00 | 697.00 | 628.00 | 634.00 | 626.61 | 14,244,871 |
| Jul 19, 2024 | 676.00 | 698.00 | 670.00 | 687.00 | 678.99 | 8,145,938 |
| Jul 18, 2024 | 670.00 | 680.00 | 653.00 | 675.00 | 667.13 | 9,525,377 |
| Jul 17, 2024 | 694.00 | 710.00 | 690.00 | 690.00 | 681.96 | 6,265,160 |
| Jul 16, 2024 | 704.00 | 709.00 | 690.00 | 691.00 | 682.95 | 5,642,553 |
| Jul 15, 2024 | 712.00 | 713.00 | 694.00 | 702.00 | 693.82 | 6,271,200 |
| Jul 12, 2024 | 707.00 | 721.00 | 701.00 | 709.00 | 700.74 | 7,054,908 |
| Jul 11, 2024 | 733.00 | 737.00 | 708.00 | 714.00 | 705.68 | 8,196,274 |
| Jul 10, 2024 | 734.00 | 736.00 | 723.00 | 726.00 | 717.54 | 6,205,164 |
| Jul 9, 2024 | 750.00 | 754.00 | 710.00 | 727.00 | 718.53 | 10,747,786 |
| Jul 8, 2024 | 773.00 | 776.00 | 735.00 | 745.00 | 736.32 | 10,696,160 |
| Jul 5, 2024 | 759.00 | 767.00 | 748.00 | 764.00 | 755.10 | 7,869,996 |
| Jul 4, 2024 | 758.00 | 768.00 | 748.00 | 752.00 | 743.24 | 8,563,720 |
| Jul 3, 2024 | 757.00 | 770.00 | 743.00 | 745.00 | 736.32 | 12,941,288 |
| Jul 2, 2024 | 743.00 | 756.00 | 730.00 | 752.00 | 743.24 | 11,376,330 |
| Jul 1, 2024 | 765.00 | 786.00 | 741.00 | 743.00 | 734.34 | 15,362,383 |
| Jun 28, 2024 | 756.00 | 773.00 | 745.00 | 765.00 | 756.08 | 16,641,060 |
| Jun 27, 2024 | 730.00 | 755.00 | 730.00 | 736.00 | 727.42 | 13,867,653 |
| Jun 26, 2024 | 710.00 | 749.00 | 710.00 | 740.00 | 731.38 | 13,380,793 |
| Jun 25, 2024 | 707.00 | 710.00 | 686.00 | 701.00 | 692.83 | 10,797,925 |
| Jun 24, 2024 | 725.00 | 731.00 | 711.00 | 714.00 | 705.68 | 8,771,325 |
| Jun 21, 2024 | 726.00 | 742.00 | 714.00 | 731.00 | 722.48 | 15,608,554 |
| Jun 20, 2024 | 707.00 | 745.00 | 707.00 | 740.00 | 731.38 | 13,803,293 |
| Jun 19, 2024 | 719.00 | 720.00 | 701.00 | 704.00 | 695.80 | 14,263,857 |
| Jun 18, 2024 | 734.00 | 737.00 | 703.00 | 713.00 | 704.69 | 10,590,191 |
| Jun 17, 2024 | 750.00 | 756.00 | 719.00 | 723.00 | 714.57 | 13,486,208 |
| Jun 14, 2024 | 717.00 | 744.00 | 707.00 | 739.00 | 730.39 | 17,163,117 |
| Jun 13, 2024 | 716.00 | 721.00 | 698.00 | 712.00 | 703.70 | 17,846,043 |
| Jun 12, 2024 | 662.00 | 688.00 | 638.00 | 688.00 | 679.98 | 19,249,231 |
| Jun 11, 2024 | 646.00 | 675.00 | 643.00 | 665.00 | 657.25 | 18,462,048 |
| Jun 7, 2024 | 656.00 | 665.00 | 617.00 | 620.00 | 612.77 | 24,294,185 |
| Jun 6, 2024 | 699.00 | 702.00 | 646.00 | 660.00 | 652.31 | 24,286,719 |
| Jun 5, 2024 | 725.00 | 726.00 | 677.00 | 685.00 | 677.02 | 14,369,245 |
| Jun 4, 2024 | 737.00 | 748.00 | 710.00 | 721.00 | 712.60 | 12,505,570 |
| Jun 3, 2024 | 775.00 | 794.00 | 721.00 | 736.00 | 727.42 | 18,244,555 |
| May 31, 2024 | 790.00 | 796.00 | 755.00 | 769.00 | 760.04 | 41,485,304 |
| May 30, 2024 | 797.00 | 811.00 | 781.00 | 781.00 | 771.90 | 13,220,115 |
| May 29, 2024 | 789.00 | 817.00 | 785.00 | 811.00 | 801.55 | 16,167,982 |
| May 28, 2024 | 743.00 | 785.00 | 743.00 | 783.00 | 773.88 | 15,261,212 |
| May 27, 2024 | 730.00 | 752.00 | 727.00 | 738.00 | 729.40 | 14,323,259 |
| May 24, 2024 | 703.00 | 713.00 | 690.00 | 706.00 | 697.77 | 12,276,827 |
| May 23, 2024 | 671.00 | 725.00 | 665.00 | 708.00 | 699.75 | 26,221,080 |
| May 22, 2024 | 650.00 | 662.00 | 648.00 | 660.00 | 652.31 | 8,467,380 |
| May 21, 2024 | 641.00 | 650.00 | 635.00 | 650.00 | 642.42 | 8,027,381 |
| May 20, 2024 | 662.00 | 667.00 | 637.00 | 638.00 | 630.56 | 11,548,278 |
| May 17, 2024 | 656.00 | 667.00 | 651.00 | 660.00 | 652.31 | 10,607,607 |
| May 16, 2024 | 656.00 | 677.00 | 650.00 | 651.00 | 643.41 | 19,870,013 |
| May 15, 2024 | 659.00 | 672.00 | 643.00 | 644.00 | 636.49 | 17,086,528 |
| May 14, 2024 | 628.00 | 646.00 | 621.00 | 645.00 | 637.48 | 10,742,321 |
| May 13, 2024 | 650.00 | 666.00 | 626.00 | 626.00 | 618.70 | 18,765,747 |
| May 10, 2024 | 657.00 | 658.00 | 637.00 | 638.00 | 630.56 | 8,426,251 |
| May 9, 2024 | 669.00 | 676.00 | 638.00 | 654.00 | 646.38 | 15,857,952 |
| May 8, 2024 | 674.00 | 678.00 | 661.00 | 663.00 | 655.27 | 9,408,229 |
| May 7, 2024 | 674.00 | 682.00 | 655.00 | 674.00 | 666.15 | 12,937,167 |
| May 6, 2024 | 675.00 | 698.00 | 660.00 | 662.00 | 654.29 | 19,157,967 |
| May 3, 2024 | 670.00 | 672.00 | 645.00 | 662.00 | 654.29 | 16,973,306 |
| May 2, 2024 | 636.00 | 664.00 | 624.00 | 656.00 | 648.36 | 15,180,910 |
| Apr 30, 2024 | 645.00 | 662.00 | 641.00 | 654.00 | 646.38 | 18,633,231 |
| Apr 29, 2024 | 663.00 | 666.00 | 622.00 | 626.00 | 618.70 | 15,300,789 |
| Apr 26, 2024 | 654.00 | 679.00 | 629.00 | 642.00 | 634.52 | 28,088,439 |
| Apr 25, 2024 | 629.00 | 656.00 | 616.00 | 620.00 | 612.77 | 22,702,202 |
| Apr 24, 2024 | 610.00 | 634.00 | 608.00 | 634.00 | 626.61 | 11,642,738 |
| Apr 23, 2024 | 595.00 | 595.00 | 567.00 | 577.00 | 570.28 | 14,824,158 |
| Apr 22, 2024 | 600.00 | 611.00 | 567.00 | 567.00 | 560.39 | 18,991,051 |
| Apr 19, 2024 | 666.00 | 679.00 | 612.00 | 630.00 | 622.66 | 26,637,972 |
| Apr 18, 2024 | 638.00 | 692.00 | 630.00 | 680.00 | 672.08 | 25,247,876 |
| Apr 17, 2024 | 620.00 | 643.00 | 612.00 | 638.00 | 630.56 | 16,806,315 |
| Apr 16, 2024 | 606.00 | 620.00 | 586.00 | 606.00 | 598.94 | 13,104,780 |
| Apr 15, 2024 | 622.00 | 639.00 | 611.00 | 616.00 | 608.82 | 13,904,467 |
| Apr 12, 2024 | 592.00 | 636.00 | 592.00 | 628.00 | 620.68 | 19,881,266 |
| Apr 11, 2024 | 558.00 | 594.00 | 554.00 | 584.00 | 577.19 | 12,864,189 |
| Apr 10, 2024 | 578.00 | 586.00 | 555.00 | 555.00 | 548.53 | 9,198,223 |
| Apr 9, 2024 | 581.00 | 593.00 | 561.00 | 577.00 | 570.28 | 13,787,673 |
| Apr 8, 2024 | 548.00 | 598.00 | 547.00 | 570.00 | 563.36 | 17,723,115 |
| Apr 3, 2024 | 524.00 | 565.00 | 523.00 | 546.00 | 539.64 | 16,690,887 |
| Apr 2, 2024 | 561.00 | 563.00 | 533.00 | 533.00 | 526.79 | 15,555,562 |
| Apr 1, 2024 | 554.00 | 570.00 | 549.00 | 554.00 | 547.54 | 11,563,000 |
| Mar 29, 2024 | 545.00 | 564.00 | 536.00 | 540.00 | 533.71 | 9,876,000 |
| Mar 28, 2024 | 536.00 | 545.00 | 511.00 | 542.00 | 535.68 | 14,772,731 |
| Mar 27, 2024 | 541.00 | 548.00 | 531.00 | 534.00 | 527.78 | 11,256,421 |
| Mar 26, 2024 | 584.00 | 586.00 | 533.00 | 541.00 | 534.70 | 16,734,971 |
| Mar 25, 2024 | 589.00 | 596.00 | 580.00 | 583.00 | 576.21 | 8,588,223 |
| Mar 22, 2024 | 594.00 | 597.00 | 578.00 | 589.00 | 582.14 | 11,076,299 |
| Mar 21, 2024 | 584.00 | 596.00 | 574.00 | 585.00 | 578.18 | 13,986,332 |
| Mar 20, 2024 | 570.00 | 588.00 | 561.00 | 567.00 | 560.39 | 20,645,846 |
| Mar 19, 2024 | 609.00 | 626.00 | 563.00 | 569.00 | 562.37 | 20,658,951 |
| Mar 18, 2024 | 610.00 | 631.00 | 604.00 | 623.00 | 615.74 | 18,544,962 |
| Mar 15, 2024 | 540.00 | 605.00 | 540.00 | 599.00 | 592.02 | 28,641,669 |
| Mar 14, 2024 | 582.00 | 586.00 | 556.00 | 556.00 | 549.52 | 22,761,044 |
| Mar 13, 2024 | 651.00 | 677.00 | 607.00 | 617.00 | 609.81 | 35,565,126 |
| Mar 12, 2024 | 597.00 | 643.00 | 592.00 | 643.00 | 635.51 | 28,707,750 |
| Mar 11, 2024 | 567.00 | 616.00 | 566.00 | 585.00 | 578.18 | 23,966,924 |
| Mar 8, 2024 | 604.00 | 621.00 | 572.00 | 574.00 | 567.31 | 20,655,093 |
| Mar 7, 2024 | 637.00 | 659.00 | 587.00 | 599.00 | 592.02 | 24,874,510 |
| Mar 6, 2024 | 583.00 | 634.00 | 581.00 | 630.00 | 622.66 | 22,216,538 |
| Mar 5, 2024 | 558.00 | 585.00 | 543.00 | 585.00 | 578.18 | 15,657,429 |
| Mar 4, 2024 | 552.00 | 564.00 | 550.00 | 554.00 | 547.54 | 12,627,848 |
| Mar 1, 2024 | 539.00 | 558.00 | 524.00 | 539.00 | 532.72 | 18,308,661 |
| Feb 29, 2024 | 504.00 | 541.00 | 500.00 | 532.00 | 525.80 | 18,034,786 |
| Feb 27, 2024 | 505.00 | 519.00 | 487.00 | 508.00 | 502.08 | 14,057,663 |
| Feb 26, 2024 | 498.50 | 504.00 | 487.00 | 500.00 | 494.17 | 8,080,534 |
| Feb 23, 2024 | 520.00 | 523.00 | 497.00 | 498.50 | 492.69 | 14,264,553 |
| Feb 22, 2024 | 533.00 | 535.00 | 507.00 | 520.00 | 513.94 | 13,848,766 |
| Feb 21, 2024 | 479.50 | 498.00 | 476.00 | 495.00 | 489.23 | 9,796,573 |
| Feb 20, 2024 | 485.00 | 491.50 | 468.00 | 483.00 | 477.37 | 12,061,858 |
| Feb 19, 2024 | 509.00 | 520.00 | 485.00 | 486.00 | 480.34 | 13,354,428 |
| Feb 16, 2024 | 544.00 | 545.00 | 499.00 | 510.00 | 504.06 | 13,843,346 |
| Feb 15, 2024 | 518.00 | 534.00 | 514.00 | 534.00 | 527.78 | 13,199,927 |
| Feb 5, 2024 | 478.00 | 498.50 | 478.00 | 485.50 | 479.84 | 16,992,963 |
| Feb 2, 2024 | 467.00 | 484.00 | 466.50 | 478.00 | 472.43 | 20,654,046 |
| Feb 1, 2024 | 426.50 | 467.00 | 425.50 | 457.50 | 452.17 | 32,471,212 |
| Jan 31, 2024 | 424.00 | 428.00 | 414.00 | 425.50 | 420.54 | 16,254,063 |
| Jan 30, 2024 | 400.00 | 429.50 | 398.00 | 429.50 | 424.49 | 27,761,881 |
| Jan 29, 2024 | 383.50 | 393.00 | 382.00 | 390.50 | 385.95 | 7,146,736 |
| Jan 26, 2024 | 387.50 | 387.50 | 378.00 | 386.00 | 381.50 | 7,255,628 |
| Jan 25, 2024 | 391.00 | 398.00 | 383.00 | 389.50 | 384.96 | 15,510,557 |
| Jan 24, 2024 | 387.00 | 390.50 | 379.00 | 387.50 | 382.98 | 11,282,991 |
| Jan 23, 2024 | 387.50 | 389.50 | 376.00 | 386.50 | 382.00 | 18,817,096 |
| Jan 22, 2024 | 355.00 | 380.50 | 354.50 | 380.50 | 376.07 | 26,571,420 |
| Jan 19, 2024 | 342.00 | 347.50 | 338.50 | 346.00 | 341.97 | 10,387,798 |
| Jan 18, 2024 | 344.00 | 354.00 | 334.00 | 334.50 | 330.60 | 15,146,259 |
| Jan 17, 2024 | 345.00 | 357.00 | 343.00 | 343.50 | 339.50 | 17,778,203 |
| Jan 16, 2024 | 334.00 | 343.50 | 331.00 | 343.00 | 339.00 | 10,998,772 |
| Jan 15, 2024 | 350.00 | 351.00 | 334.00 | 334.00 | 330.11 | 16,467,756 |
| Jan 12, 2024 | 346.00 | 358.00 | 338.50 | 350.00 | 345.92 | 25,822,364 |
| Jan 11, 2024 | 328.50 | 348.00 | 324.00 | 346.50 | 342.46 | 19,202,351 |
| Jan 10, 2024 | 315.00 | 329.50 | 315.00 | 329.00 | 325.17 | 16,352,390 |
Related Tickers
2383.TW Elite Material Co., Ltd.
590.00
+0.85%
2368.TW Gold Circuit Electronics Ltd.
226.00
-2.38%
6442.TW EZconn Corporation
606.00
+3.59%
3019.TW Asia Optical Co., Inc.
156.50
+0.64%
3037.TW Unimicron Technology Corp.
145.00
-0.34%
2327.TW Yageo Corporation
536.00
-1.11%
2308.TW Delta Electronics, Inc.
420.00
+0.60%
3653.TW Jentech Precision Industrial Co., Ltd
1,390.00
-4.47%
2359.TW Solomon Technology Corporation
151.00
-0.98%
6274.TWO Taiwan Union Technology Corporation
171.50
+2.08%