As of 12:18:33 PM GMT+8. Market Open.
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 |
|---|---|---|---|---|---|---|
| Dec 19, 2024 | 483.00 | 489.50 | 483.00 | 486.00 | 486.00 | 2,109,095 |
| Dec 18, 2024 | 481.00 | 492.00 | 481.00 | 492.00 | 492.00 | 2,998,928 |
| Dec 17, 2024 | 478.00 | 489.00 | 478.00 | 480.00 | 480.00 | 3,532,656 |
| Dec 16, 2024 | 487.50 | 488.00 | 478.00 | 478.00 | 478.00 | 2,033,691 |
| Dec 13, 2024 | 482.00 | 488.00 | 478.50 | 487.50 | 487.50 | 1,766,523 |
| Dec 12, 2024 | 487.50 | 488.50 | 482.00 | 482.00 | 482.00 | 1,257,626 |
| Dec 11, 2024 | 488.50 | 492.50 | 485.00 | 485.00 | 485.00 | 1,560,220 |
| Dec 10, 2024 | 490.00 | 496.00 | 488.50 | 488.50 | 488.50 | 1,648,355 |
| Dec 9, 2024 | 489.00 | 492.00 | 486.00 | 487.50 | 487.50 | 1,342,267 |
| Dec 6, 2024 | 485.50 | 493.50 | 485.50 | 488.50 | 488.50 | 1,753,840 |
| Dec 5, 2024 | 486.00 | 489.50 | 482.00 | 487.50 | 487.50 | 2,273,871 |
| Dec 4, 2024 | 480.50 | 487.50 | 479.00 | 484.00 | 484.00 | 2,760,762 |
| Dec 3, 2024 | 486.00 | 488.00 | 479.50 | 479.50 | 479.50 | 3,309,378 |
| Dec 2, 2024 | 486.00 | 487.50 | 484.50 | 484.50 | 484.50 | 1,342,698 |
| Nov 29, 2024 | 480.00 | 489.00 | 477.00 | 484.00 | 484.00 | 2,528,610 |
| Nov 28, 2024 | 482.00 | 484.00 | 477.00 | 483.00 | 483.00 | 2,555,197 |
| Nov 27, 2024 | 486.00 | 487.00 | 478.50 | 481.50 | 481.50 | 2,294,195 |
| Nov 26, 2024 | 489.00 | 494.50 | 483.50 | 483.50 | 483.50 | 2,552,260 |
| Nov 25, 2024 | 486.00 | 495.50 | 486.00 | 491.00 | 491.00 | 5,751,873 |
| Nov 22, 2024 | 486.00 | 489.00 | 480.00 | 480.00 | 480.00 | 4,291,250 |
| Nov 21, 2024 | 481.50 | 490.00 | 481.50 | 483.50 | 483.50 | 3,902,019 |
| Nov 20, 2024 | 481.00 | 481.00 | 481.00 | 481.00 | 481.00 | 5,142,462 |
| Nov 19, 2024 | 491.50 | 496.00 | 485.50 | 485.50 | 485.50 | 4,702,610 |
| Nov 18, 2024 | 484.00 | 499.00 | 483.50 | 491.50 | 491.50 | 4,983,156 |
| Nov 15, 2024 | 479.00 | 491.00 | 479.00 | 484.50 | 484.50 | 2,467,794 |
| Nov 14, 2024 | 490.00 | 490.00 | 478.00 | 478.50 | 478.50 | 4,608,513 |
| Nov 13, 2024 | 481.00 | 493.50 | 480.50 | 491.00 | 491.00 | 3,326,942 |
| Nov 12, 2024 | 486.50 | 491.00 | 481.00 | 481.50 | 481.50 | 5,184,878 |
| Nov 11, 2024 | 487.00 | 496.00 | 484.50 | 496.00 | 496.00 | 2,857,715 |
| Nov 8, 2024 | 496.50 | 497.00 | 488.00 | 488.50 | 488.50 | 2,813,532 |
| Nov 7, 2024 | 486.00 | 495.00 | 486.00 | 495.00 | 495.00 | 3,954,047 |
| Nov 6, 2024 | 492.00 | 500.00 | 491.50 | 495.50 | 495.50 | 2,261,402 |
| Nov 5, 2024 | 490.50 | 492.00 | 487.00 | 489.50 | 489.50 | 2,425,460 |
| Nov 4, 2024 | 501.00 | 501.00 | 488.50 | 492.50 | 492.50 | 3,200,332 |
| Nov 1, 2024 | 493.50 | 503.00 | 490.00 | 501.00 | 501.00 | 3,832,235 |
| Oct 30, 2024 | 508.00 | 511.00 | 501.00 | 503.00 | 503.00 | 1,944,395 |
| Oct 29, 2024 | 511.00 | 512.00 | 501.00 | 504.00 | 504.00 | 3,616,736 |
| Oct 28, 2024 | 516.00 | 519.00 | 513.00 | 515.00 | 515.00 | 1,508,623 |
| Oct 25, 2024 | 519.00 | 521.00 | 510.00 | 514.00 | 514.00 | 1,510,054 |
| Oct 24, 2024 | 515.00 | 520.00 | 515.00 | 517.00 | 517.00 | 1,581,109 |
| Oct 23, 2024 | 521.00 | 524.00 | 518.00 | 518.00 | 518.00 | 1,617,831 |
| Oct 22, 2024 | 530.00 | 530.00 | 518.00 | 525.00 | 525.00 | 2,606,179 |
| Oct 21, 2024 | 528.00 | 534.00 | 523.00 | 533.00 | 533.00 | 3,430,373 |
| Oct 18, 2024 | 525.00 | 528.00 | 520.00 | 523.00 | 523.00 | 2,678,557 |
| Oct 17, 2024 | 522.00 | 527.00 | 521.00 | 523.00 | 523.00 | 1,501,474 |
| Oct 16, 2024 | 510.00 | 524.00 | 510.00 | 521.00 | 521.00 | 3,607,890 |
| Oct 15, 2024 | 519.00 | 520.00 | 513.00 | 513.00 | 513.00 | 1,679,021 |
| Oct 14, 2024 | 514.00 | 519.00 | 513.00 | 519.00 | 519.00 | 1,081,579 |
| Oct 11, 2024 | 511.00 | 514.00 | 507.00 | 511.00 | 511.00 | 1,384,329 |
| Oct 9, 2024 | 514.00 | 517.00 | 510.00 | 510.00 | 510.00 | 1,886,819 |
| Oct 8, 2024 | 510.00 | 513.00 | 501.00 | 509.00 | 509.00 | 3,172,206 |
| Oct 7, 2024 | 523.00 | 523.00 | 508.00 | 510.00 | 510.00 | 5,852,943 |
| Oct 4, 2024 | 513.00 | 529.00 | 513.00 | 524.00 | 524.00 | 3,206,292 |
| Oct 1, 2024 | 518.00 | 523.00 | 517.00 | 517.00 | 517.00 | 2,394,516 |
| Sep 30, 2024 | 515.00 | 523.00 | 513.00 | 518.00 | 518.00 | 2,725,593 |
| Sep 27, 2024 | 528.00 | 528.00 | 510.00 | 510.00 | 510.00 | 2,039,323 |
| Sep 26, 2024 | 519.00 | 528.00 | 515.00 | 523.00 | 523.00 | 2,940,620 |
| Sep 25, 2024 | 524.00 | 529.00 | 514.00 | 514.00 | 514.00 | 2,557,410 |
| Sep 24, 2024 | 520.00 | 523.00 | 517.00 | 519.00 | 519.00 | 1,625,342 |
| Sep 23, 2024 | 513.00 | 524.00 | 513.00 | 522.00 | 522.00 | 3,540,920 |
| Sep 20, 2024 | 512.00 | 518.00 | 509.00 | 509.00 | 509.00 | 3,050,617 |
| Sep 19, 2024 | 502.00 | 514.00 | 501.00 | 506.00 | 506.00 | 3,976,135 |
| Sep 18, 2024 | 530.00 | 530.00 | 498.00 | 499.50 | 499.50 | 5,760,500 |
| Sep 16, 2024 | 533.00 | 535.00 | 522.00 | 532.00 | 532.00 | 4,466,143 |
| Sep 13, 2024 | 534.00 | 537.00 | 529.00 | 534.00 | 534.00 | 2,294,207 |
| Sep 12, 2024 | 538.00 | 540.00 | 530.00 | 533.00 | 533.00 | 1,903,741 |
| Sep 11, 2024 | 523.00 | 534.00 | 522.00 | 534.00 | 534.00 | 2,423,255 |
| Sep 10, 2024 | 521.00 | 528.00 | 518.00 | 523.00 | 523.00 | 2,011,440 |
| Sep 9, 2024 | 512.00 | 524.00 | 510.00 | 518.00 | 518.00 | 3,569,357 |
| Sep 6, 2024 | 518.00 | 527.00 | 513.00 | 526.00 | 526.00 | 2,078,102 |
| Sep 5, 2024 | 527.00 | 530.00 | 517.00 | 519.00 | 519.00 | 2,694,215 |
| Sep 4, 2024 | 510.00 | 529.00 | 503.00 | 521.00 | 521.00 | 5,045,367 |
| Sep 3, 2024 | 539.00 | 542.00 | 532.00 | 532.00 | 532.00 | 2,702,440 |
| Sep 2, 2024 | 540.00 | 543.00 | 535.00 | 540.00 | 540.00 | 2,384,301 |
| Aug 30, 2024 | 550.00 | 554.00 | 540.00 | 540.00 | 540.00 | 2,954,922 |
| Aug 29, 2024 | 537.00 | 553.00 | 537.00 | 551.00 | 551.00 | 3,120,351 |
| Aug 28, 2024 | 547.00 | 548.00 | 539.00 | 541.00 | 541.00 | 1,513,364 |
| Aug 27, 2024 | 545.00 | 547.00 | 539.00 | 547.00 | 547.00 | 1,858,203 |
| Aug 26, 2024 | 548.00 | 552.00 | 545.00 | 549.00 | 549.00 | 2,405,410 |
| Aug 23, 2024 | 544.00 | 547.00 | 539.00 | 547.00 | 547.00 | 2,302,602 |
| Aug 22, 2024 | 545.00 | 552.00 | 543.00 | 549.00 | 549.00 | 1,568,717 |
| Aug 21, 2024 | 547.00 | 549.00 | 540.00 | 545.00 | 545.00 | 2,094,637 |
| Aug 20, 2024 | 550.00 | 554.00 | 546.00 | 552.00 | 552.00 | 2,483,167 |
| Aug 19, 2024 | 535.00 | 548.00 | 532.00 | 547.00 | 547.00 | 2,276,620 |
| Aug 16, 2024 | 536.00 | 536.00 | 527.00 | 533.00 | 533.00 | 3,083,402 |
| Aug 15, 2024 | 534.00 | 534.00 | 525.00 | 527.00 | 527.00 | 1,607,141 |
| Aug 14, 2024 | 531.00 | 531.00 | 524.00 | 529.00 | 529.00 | 2,668,127 |
| Aug 13, 2024 | 521.00 | 531.00 | 521.00 | 525.00 | 525.00 | 3,206,490 |
| Aug 12, 2024 | 512.00 | 529.00 | 510.00 | 525.00 | 525.00 | 3,536,941 |
| Aug 9, 2024 | 502.00 | 516.00 | 501.00 | 506.00 | 506.00 | 6,132,892 |
| Aug 8, 2024 | 485.00 | 499.50 | 485.00 | 495.50 | 495.50 | 3,139,347 |
| Aug 7, 2024 | 485.00 | 498.00 | 480.50 | 495.50 | 495.50 | 9,297,473 |
| Aug 6, 2024 | 506.00 | 509.00 | 487.00 | 499.50 | 499.50 | 7,955,805 |
| Aug 5, 2024 | 505.00 | 511.00 | 481.50 | 490.00 | 490.00 | 8,927,746 |
| Aug 2, 2024 | 524.00 | 526.00 | 516.00 | 521.00 | 521.00 | 4,863,308 |
| Aug 1, 2024 | 530.00 | 540.00 | 523.00 | 536.00 | 536.00 | 3,524,058 |
| Jul 31, 2024 | 520.00 | 529.00 | 516.00 | 523.00 | 523.00 | 4,437,971 |
| Jul 30, 2024 | 526.00 | 532.00 | 520.00 | 531.00 | 531.00 | 4,896,133 |
| Jul 29, 2024 | 551.00 | 555.00 | 529.00 | 530.00 | 530.00 | 3,366,522 |
| Jul 26, 2024 | 525.00 | 548.00 | 524.00 | 544.00 | 544.00 | 4,814,990 |
| Jul 23, 2024 | 550.00 | 550.00 | 533.00 | 541.00 | 541.00 | 2,834,800 |
| Jul 22, 2024 | 543.00 | 547.00 | 524.00 | 524.00 | 524.00 | 5,008,434 |
| Jul 19, 2024 | 552.00 | 553.00 | 543.00 | 543.00 | 543.00 | 3,684,155 |
| Jul 18, 2024 | 549.00 | 554.00 | 540.00 | 554.00 | 554.00 | 6,356,579 |
| Jul 17, 2024 | 559.00 | 562.00 | 552.00 | 554.00 | 554.00 | 3,356,858 |
| Jul 16, 2024 | 564.00 | 564.00 | 555.00 | 558.00 | 558.00 | 3,605,826 |
| Jul 15, 2024 | 570.00 | 571.00 | 561.00 | 563.00 | 563.00 | 4,250,137 |
| Jul 12, 2024 | 575.00 | 575.00 | 566.00 | 567.00 | 567.00 | 4,737,458 |
| Jul 11, 2024 | 575.00 | 584.00 | 572.00 | 579.00 | 579.00 | 4,177,996 |
| Jul 10, 2024 | 32.00 Dividend | |||||
| Jul 10, 2024 | 569.00 | 578.00 | 568.00 | 570.00 | 570.00 | 9,165,418 |
| Jul 9, 2024 | 612.00 | 616.00 | 602.00 | 604.00 | 572.00 | 5,737,897 |
| Jul 8, 2024 | 616.00 | 620.00 | 610.00 | 612.00 | 579.58 | 4,326,081 |
| Jul 5, 2024 | 620.00 | 622.00 | 616.00 | 618.00 | 585.26 | 2,349,811 |
| Jul 4, 2024 | 616.00 | 620.00 | 610.00 | 620.00 | 587.15 | 7,012,923 |
| Jul 3, 2024 | 620.00 | 620.00 | 609.00 | 619.00 | 586.21 | 7,839,382 |
| Jul 2, 2024 | 617.00 | 628.00 | 612.00 | 624.00 | 590.94 | 7,835,263 |
| Jul 1, 2024 | 608.00 | 620.00 | 608.00 | 620.00 | 587.15 | 5,345,064 |
| Jun 28, 2024 | 606.00 | 611.00 | 604.00 | 606.00 | 573.89 | 3,392,794 |
| Jun 27, 2024 | 606.00 | 608.00 | 602.00 | 606.00 | 573.89 | 3,274,904 |
| Jun 26, 2024 | 600.00 | 613.00 | 595.00 | 613.00 | 580.52 | 7,008,860 |
| Jun 25, 2024 | 617.00 | 617.00 | 600.00 | 604.00 | 572.00 | 4,587,778 |
| Jun 24, 2024 | 614.00 | 617.00 | 605.00 | 617.00 | 584.31 | 5,916,052 |
| Jun 21, 2024 | 614.00 | 618.00 | 611.00 | 618.00 | 585.26 | 3,850,804 |
| Jun 20, 2024 | 626.00 | 627.00 | 615.00 | 619.00 | 586.21 | 6,209,747 |
| Jun 19, 2024 | 622.00 | 630.00 | 618.00 | 629.00 | 595.68 | 6,101,661 |
| Jun 18, 2024 | 628.00 | 630.00 | 613.00 | 617.00 | 584.31 | 3,877,348 |
| Jun 17, 2024 | 615.00 | 622.00 | 614.00 | 622.00 | 589.05 | 2,792,131 |
| Jun 14, 2024 | 611.00 | 615.00 | 608.00 | 614.00 | 581.47 | 2,374,636 |
| Jun 13, 2024 | 614.00 | 617.00 | 607.00 | 608.00 | 575.79 | 4,823,492 |
| Jun 12, 2024 | 595.00 | 610.00 | 595.00 | 607.00 | 574.84 | 4,431,967 |
| Jun 11, 2024 | 598.00 | 602.00 | 595.00 | 595.00 | 563.48 | 3,771,109 |
| Jun 7, 2024 | 606.00 | 606.00 | 600.00 | 606.00 | 573.89 | 1,636,960 |
| Jun 6, 2024 | 606.00 | 611.00 | 597.00 | 606.00 | 573.89 | 4,025,348 |
| Jun 5, 2024 | 596.00 | 608.00 | 595.00 | 605.00 | 572.95 | 5,518,721 |
| Jun 4, 2024 | 594.00 | 604.00 | 592.00 | 595.00 | 563.48 | 7,035,365 |
| Jun 3, 2024 | 596.00 | 603.00 | 592.00 | 598.00 | 566.32 | 7,147,036 |
| May 31, 2024 | 601.00 | 610.00 | 593.00 | 593.00 | 561.58 | 10,624,331 |
| May 30, 2024 | 608.00 | 613.00 | 604.00 | 605.00 | 572.95 | 7,077,840 |
| May 29, 2024 | 623.00 | 629.00 | 611.00 | 611.00 | 578.63 | 7,412,928 |
| May 28, 2024 | 621.00 | 630.00 | 608.00 | 623.00 | 589.99 | 10,576,794 |
| May 27, 2024 | 612.00 | 632.00 | 607.00 | 607.00 | 574.84 | 10,577,755 |
| May 24, 2024 | 605.00 | 619.00 | 605.00 | 610.00 | 577.68 | 6,805,530 |
| May 23, 2024 | 610.00 | 624.00 | 608.00 | 624.00 | 590.94 | 7,735,432 |
| May 22, 2024 | 612.00 | 614.00 | 601.00 | 614.00 | 581.47 | 5,341,346 |
| May 21, 2024 | 610.00 | 611.00 | 602.00 | 606.00 | 573.89 | 5,112,651 |
| May 20, 2024 | 605.00 | 612.00 | 602.00 | 612.00 | 579.58 | 5,700,690 |
| May 17, 2024 | 591.00 | 603.00 | 588.00 | 603.00 | 571.05 | 4,268,045 |
| May 16, 2024 | 585.00 | 592.00 | 582.00 | 591.00 | 559.69 | 3,943,562 |
| May 15, 2024 | 583.00 | 588.00 | 579.00 | 579.00 | 548.32 | 5,066,549 |
| May 14, 2024 | 587.00 | 591.00 | 578.00 | 583.00 | 552.11 | 6,761,317 |
| May 13, 2024 | 589.00 | 592.00 | 579.00 | 587.00 | 555.90 | 6,185,550 |
| May 10, 2024 | 593.00 | 597.00 | 587.00 | 588.00 | 556.85 | 6,810,077 |
| May 9, 2024 | 598.00 | 600.00 | 585.00 | 592.00 | 560.64 | 7,719,104 |
| May 8, 2024 | 593.00 | 611.00 | 591.00 | 605.00 | 572.95 | 12,704,635 |
| May 7, 2024 | 640.00 | 646.00 | 633.00 | 640.00 | 606.09 | 3,431,857 |
| May 6, 2024 | 640.00 | 642.00 | 633.00 | 635.00 | 601.36 | 4,022,745 |
| May 3, 2024 | 623.00 | 635.00 | 619.00 | 634.00 | 600.41 | 4,628,445 |
| May 2, 2024 | 610.00 | 623.00 | 606.00 | 616.00 | 583.36 | 4,702,259 |
| Apr 30, 2024 | 619.00 | 625.00 | 615.00 | 618.00 | 585.26 | 3,625,665 |
| Apr 29, 2024 | 609.00 | 625.00 | 608.00 | 625.00 | 591.89 | 5,632,228 |
| Apr 26, 2024 | 598.00 | 614.00 | 598.00 | 603.00 | 571.05 | 3,430,886 |
| Apr 25, 2024 | 598.00 | 605.00 | 595.00 | 597.00 | 565.37 | 3,465,502 |
| Apr 24, 2024 | 588.00 | 605.00 | 586.00 | 601.00 | 569.16 | 4,440,575 |
| Apr 23, 2024 | 582.00 | 588.00 | 571.00 | 583.00 | 552.11 | 3,832,884 |
| Apr 22, 2024 | 584.00 | 591.00 | 573.00 | 574.00 | 543.59 | 5,551,253 |
| Apr 19, 2024 | 606.00 | 607.00 | 578.00 | 588.00 | 556.85 | 7,380,205 |
| Apr 18, 2024 | 616.00 | 627.00 | 614.00 | 615.00 | 582.42 | 3,434,266 |
| Apr 17, 2024 | 608.00 | 624.00 | 606.00 | 621.00 | 588.10 | 4,209,838 |
| Apr 16, 2024 | 613.00 | 614.00 | 602.00 | 602.00 | 570.11 | 5,454,348 |
| Apr 15, 2024 | 629.00 | 629.00 | 613.00 | 618.00 | 585.26 | 4,267,157 |
| Apr 12, 2024 | 616.00 | 639.00 | 615.00 | 630.00 | 596.62 | 8,660,667 |
| Apr 11, 2024 | 606.00 | 615.00 | 601.00 | 615.00 | 582.42 | 4,400,682 |
| Apr 10, 2024 | 596.00 | 612.00 | 595.00 | 606.00 | 573.89 | 4,909,628 |
| Apr 9, 2024 | 598.00 | 601.00 | 590.00 | 596.00 | 564.42 | 4,816,153 |
| Apr 8, 2024 | 591.00 | 601.00 | 590.00 | 591.00 | 559.69 | 3,062,433 |
| Apr 3, 2024 | 588.00 | 597.00 | 586.00 | 596.00 | 564.42 | 1,807,560 |
| Apr 2, 2024 | 589.00 | 595.00 | 589.00 | 594.00 | 562.53 | 2,261,787 |
| Apr 1, 2024 | 605.00 | 605.00 | 589.00 | 589.00 | 557.79 | 3,900,369 |
| Mar 29, 2024 | 590.00 | 600.00 | 588.00 | 599.00 | 567.26 | 2,317,000 |
| Mar 28, 2024 | 591.00 | 596.00 | 586.00 | 589.00 | 557.79 | 4,127,962 |
| Mar 27, 2024 | 583.00 | 594.00 | 580.00 | 591.00 | 559.69 | 3,614,920 |
| Mar 26, 2024 | 590.00 | 593.00 | 575.00 | 583.00 | 552.11 | 4,680,856 |
| Mar 25, 2024 | 592.00 | 594.00 | 584.00 | 589.00 | 557.79 | 3,624,552 |
| Mar 22, 2024 | 596.00 | 598.00 | 584.00 | 594.00 | 562.53 | 4,025,092 |
| Mar 21, 2024 | 601.00 | 605.00 | 591.00 | 596.00 | 564.42 | 5,190,000 |
| Mar 20, 2024 | 600.00 | 615.00 | 594.00 | 595.00 | 563.48 | 7,276,860 |
| Mar 19, 2024 | 596.00 | 603.00 | 590.00 | 596.00 | 564.42 | 6,835,950 |
| Mar 18, 2024 | 609.00 | 609.00 | 587.00 | 605.00 | 572.95 | 10,761,755 |
| Mar 15, 2024 | 571.00 | 578.00 | 569.00 | 570.00 | 539.80 | 3,922,390 |
| Mar 14, 2024 | 580.00 | 582.00 | 568.00 | 576.00 | 545.48 | 5,730,242 |
| Mar 13, 2024 | 592.00 | 599.00 | 578.00 | 584.00 | 553.06 | 6,417,179 |
| Mar 12, 2024 | 582.00 | 594.00 | 582.00 | 594.00 | 562.53 | 3,393,345 |
| Mar 11, 2024 | 585.00 | 589.00 | 578.00 | 582.00 | 551.17 | 5,903,192 |
| Mar 8, 2024 | 611.00 | 624.00 | 588.00 | 592.00 | 560.64 | 14,925,195 |
| Mar 7, 2024 | 590.00 | 603.00 | 589.00 | 598.00 | 566.32 | 7,365,255 |
| Mar 6, 2024 | 588.00 | 596.00 | 582.00 | 594.00 | 562.53 | 6,288,640 |
| Mar 5, 2024 | 590.00 | 595.00 | 586.00 | 593.00 | 561.58 | 3,845,807 |
| Mar 4, 2024 | 602.00 | 605.00 | 589.00 | 592.00 | 560.64 | 7,091,883 |
| Mar 1, 2024 | 600.00 | 616.00 | 599.00 | 599.00 | 567.26 | 7,347,561 |
| Feb 29, 2024 | 594.00 | 607.00 | 589.00 | 601.00 | 569.16 | 7,989,189 |
| Feb 27, 2024 | 586.00 | 611.00 | 586.00 | 605.00 | 572.95 | 12,446,548 |
| Feb 26, 2024 | 579.00 | 590.00 | 577.00 | 584.00 | 553.06 | 3,535,174 |
| Feb 23, 2024 | 589.00 | 595.00 | 580.00 | 580.00 | 549.27 | 6,305,426 |
| Feb 22, 2024 | 573.00 | 587.00 | 567.00 | 584.00 | 553.06 | 7,123,439 |
| Feb 21, 2024 | 575.00 | 579.00 | 564.00 | 569.00 | 538.85 | 7,384,554 |
| Feb 20, 2024 | 588.00 | 605.00 | 580.00 | 587.00 | 555.90 | 18,024,267 |
| Feb 19, 2024 | 516.00 | 558.00 | 515.00 | 550.00 | 520.86 | 13,705,811 |
| Feb 16, 2024 | 508.00 | 516.00 | 504.00 | 514.00 | 486.77 | 4,547,207 |
| Feb 15, 2024 | 506.00 | 512.00 | 496.50 | 506.00 | 479.19 | 7,241,308 |
| Feb 5, 2024 | 505.00 | 506.00 | 492.00 | 506.00 | 479.19 | 7,828,943 |
| Feb 2, 2024 | 515.00 | 516.00 | 511.00 | 515.00 | 487.72 | 2,242,803 |
| Feb 1, 2024 | 509.00 | 517.00 | 508.00 | 515.00 | 487.72 | 2,906,887 |
| Jan 31, 2024 | 508.00 | 512.00 | 504.00 | 511.00 | 483.93 | 4,441,682 |
| Jan 30, 2024 | 520.00 | 520.00 | 508.00 | 508.00 | 481.09 | 4,939,683 |
| Jan 29, 2024 | 516.00 | 521.00 | 513.00 | 520.00 | 492.45 | 1,649,293 |
| Jan 26, 2024 | 525.00 | 525.00 | 514.00 | 520.00 | 492.45 | 4,071,664 |
| Jan 25, 2024 | 523.00 | 528.00 | 523.00 | 528.00 | 500.03 | 1,998,705 |
| Jan 24, 2024 | 523.00 | 526.00 | 522.00 | 526.00 | 498.13 | 1,931,193 |
| Jan 23, 2024 | 517.00 | 526.00 | 516.00 | 523.00 | 495.29 | 3,695,127 |
| Jan 22, 2024 | 514.00 | 519.00 | 513.00 | 518.00 | 490.56 | 2,791,508 |
| Jan 19, 2024 | 516.00 | 517.00 | 509.00 | 515.00 | 487.72 | 3,191,991 |
| Jan 18, 2024 | 510.00 | 513.00 | 505.00 | 513.00 | 485.82 | 3,181,443 |
| Jan 17, 2024 | 521.00 | 522.00 | 508.00 | 511.00 | 483.93 | 9,082,334 |
| Jan 16, 2024 | 535.00 | 536.00 | 528.00 | 533.00 | 504.76 | 5,027,623 |
| Jan 15, 2024 | 524.00 | 538.00 | 524.00 | 534.00 | 505.71 | 9,799,661 |
| Jan 12, 2024 | 501.00 | 512.00 | 500.00 | 510.00 | 482.98 | 4,917,846 |
| Jan 11, 2024 | 506.00 | 507.00 | 500.00 | 502.00 | 475.40 | 1,625,124 |
| Jan 10, 2024 | 500.00 | 502.00 | 495.50 | 502.00 | 475.40 | 2,479,638 |
| Jan 9, 2024 | 505.00 | 505.00 | 498.00 | 500.00 | 473.51 | 3,139,370 |
| Jan 8, 2024 | 497.50 | 504.00 | 496.50 | 500.00 | 473.51 | 4,094,005 |
| Jan 5, 2024 | 491.50 | 494.00 | 488.50 | 490.00 | 464.04 | 4,679,415 |
| Jan 4, 2024 | 498.50 | 502.00 | 492.00 | 495.00 | 468.77 | 3,356,943 |
| Jan 3, 2024 | 505.00 | 507.00 | 498.00 | 499.50 | 473.04 | 3,819,475 |
| Jan 2, 2024 | 518.00 | 521.00 | 506.00 | 510.00 | 482.98 | 3,228,130 |
| Dec 29, 2023 | 513.00 | 517.00 | 508.00 | 517.00 | 489.61 | 2,185,370 |
| Dec 28, 2023 | 512.00 | 513.00 | 507.00 | 510.00 | 482.98 | 1,551,641 |
| Dec 27, 2023 | 512.00 | 516.00 | 507.00 | 511.00 | 483.93 | 2,606,561 |
| Dec 26, 2023 | 506.00 | 510.00 | 505.00 | 510.00 | 482.98 | 2,029,743 |
| Dec 25, 2023 | 506.00 | 508.00 | 499.50 | 504.00 | 477.30 | 1,789,107 |
| Dec 22, 2023 | 497.00 | 506.00 | 497.00 | 506.00 | 479.19 | 4,353,096 |
| Dec 21, 2023 | 508.00 | 508.00 | 491.50 | 494.50 | 468.30 | 8,704,185 |
| Dec 20, 2023 | 513.00 | 515.00 | 508.00 | 514.00 | 486.77 | 4,515,560 |
| Dec 19, 2023 | 518.00 | 521.00 | 508.00 | 510.00 | 482.98 | 5,372,934 |
Related Tickers
2379.TW Realtek Semiconductor Corp.
533.00
-2.74%
8299.TWO Phison Electronics Corp.
467.50
-1.58%
2454.TW MediaTek Inc.
1,410.00
-0.70%
6488.TWO GlobalWafers Co., Ltd.
383.50
-1.16%
3443.TW Global Unichip Corp.
1,385.00
-3.15%
3592.TW Raydium Semiconductor Corporation
370.50
-1.07%
8016.TW Sitronix Technology Corporation
214.00
0.00%
3661.TW Alchip Technologies, Limited
3,320.00
-0.60%
6526.TW Airoha Technology Corp.
709.00
-2.34%
3711.TW ASE Technology Holding Co., Ltd.
160.50
-0.31%