24.55
+0.20
+(0.82%)
At close: 1:30:03 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 | 24.40 | 24.75 | 24.40 | 24.55 | 24.55 | 99,794 |
| Jan 15, 2025 | 24.40 | 24.65 | 24.30 | 24.35 | 24.35 | 74,000 |
| Jan 14, 2025 | 24.30 | 24.65 | 24.20 | 24.65 | 24.65 | 122,000 |
| Jan 13, 2025 | 25.75 | 25.75 | 24.15 | 24.30 | 24.30 | 383,000 |
| Jan 10, 2025 | 26.20 | 26.25 | 25.90 | 25.90 | 25.90 | 103,000 |
| Jan 9, 2025 | 27.20 | 27.20 | 26.20 | 26.20 | 26.20 | 209,000 |
| Jan 8, 2025 | 27.10 | 27.20 | 26.95 | 27.00 | 27.00 | 56,000 |
| Jan 7, 2025 | 27.20 | 27.25 | 27.05 | 27.20 | 27.20 | 85,000 |
| Jan 6, 2025 | 26.80 | 27.30 | 26.80 | 27.15 | 27.15 | 84,000 |
| Jan 3, 2025 | 27.25 | 27.25 | 26.75 | 26.95 | 26.95 | 36,000 |
| Jan 2, 2025 | 27.20 | 27.75 | 26.90 | 27.05 | 27.05 | 105,000 |
| Dec 31, 2024 | 27.35 | 27.35 | 26.80 | 27.15 | 27.15 | 72,000 |
| Dec 30, 2024 | 27.35 | 27.50 | 27.30 | 27.35 | 27.35 | 69,000 |
| Dec 27, 2024 | 28.25 | 28.25 | 27.25 | 27.35 | 27.35 | 84,000 |
| Dec 26, 2024 | 27.65 | 28.25 | 27.60 | 27.70 | 27.70 | 146,000 |
| Dec 25, 2024 | 27.25 | 27.35 | 27.15 | 27.35 | 27.35 | 83,000 |
| Dec 24, 2024 | 27.40 | 27.45 | 27.15 | 27.20 | 27.20 | 85,000 |
| Dec 23, 2024 | 27.50 | 27.50 | 27.00 | 27.10 | 27.10 | 35,000 |
| Dec 20, 2024 | 27.35 | 27.70 | 26.80 | 26.80 | 26.80 | 146,000 |
| Dec 19, 2024 | 26.40 | 27.15 | 26.40 | 27.15 | 27.15 | 64,000 |
| Dec 18, 2024 | 27.20 | 27.40 | 26.50 | 27.20 | 27.20 | 136,000 |
| Dec 17, 2024 | 27.25 | 27.50 | 27.20 | 27.30 | 27.30 | 125,000 |
| Dec 16, 2024 | 28.10 | 28.20 | 27.20 | 27.25 | 27.25 | 190,000 |
| Dec 13, 2024 | 28.90 | 28.90 | 28.00 | 28.10 | 28.10 | 193,000 |
| Dec 12, 2024 | 29.25 | 29.50 | 29.05 | 29.10 | 29.10 | 60,000 |
| Dec 11, 2024 | 29.40 | 29.40 | 29.15 | 29.20 | 29.20 | 76,000 |
| Dec 10, 2024 | 29.40 | 29.45 | 29.15 | 29.15 | 29.15 | 69,000 |
| Dec 9, 2024 | 29.75 | 29.90 | 29.30 | 29.30 | 29.30 | 73,000 |
| Dec 6, 2024 | 30.15 | 30.15 | 29.70 | 29.70 | 29.70 | 85,000 |
| Dec 5, 2024 | 30.00 | 30.25 | 29.80 | 29.85 | 29.85 | 142,000 |
| Dec 4, 2024 | 29.25 | 30.10 | 29.10 | 29.85 | 29.85 | 313,000 |
| Dec 3, 2024 | 29.20 | 29.60 | 29.20 | 29.25 | 29.25 | 95,000 |
| Dec 2, 2024 | 28.90 | 29.30 | 28.90 | 29.15 | 29.15 | 94,000 |
| Nov 29, 2024 | 28.45 | 29.00 | 28.45 | 28.90 | 28.90 | 69,000 |
| Nov 28, 2024 | 29.15 | 29.15 | 28.25 | 28.45 | 28.45 | 203,000 |
| Nov 27, 2024 | 29.90 | 29.90 | 28.85 | 28.90 | 28.90 | 207,000 |
| Nov 26, 2024 | 30.05 | 30.50 | 29.85 | 29.90 | 29.90 | 171,000 |
| Nov 25, 2024 | 29.65 | 30.25 | 29.65 | 29.95 | 29.95 | 243,000 |
| Nov 22, 2024 | 29.80 | 29.90 | 29.45 | 29.55 | 29.55 | 102,000 |
| Nov 21, 2024 | 29.30 | 29.50 | 29.20 | 29.20 | 29.20 | 100,000 |
| Nov 20, 2024 | 29.40 | 29.45 | 29.15 | 29.25 | 29.25 | 67,229 |
| Nov 19, 2024 | 28.70 | 29.45 | 28.70 | 29.40 | 29.40 | 133,000 |
| Nov 18, 2024 | 29.35 | 29.35 | 28.55 | 28.55 | 28.55 | 281,000 |
| Nov 15, 2024 | 29.35 | 29.70 | 29.35 | 29.40 | 29.40 | 142,000 |
| Nov 14, 2024 | 29.70 | 30.30 | 29.25 | 29.35 | 29.35 | 305,000 |
| Nov 13, 2024 | 29.25 | 29.90 | 29.25 | 29.25 | 29.25 | 115,000 |
| Nov 12, 2024 | 30.05 | 30.05 | 29.05 | 29.15 | 29.15 | 305,000 |
| Nov 11, 2024 | 30.05 | 30.10 | 29.80 | 30.05 | 30.05 | 97,000 |
| Nov 8, 2024 | 30.60 | 31.25 | 30.05 | 30.05 | 30.05 | 379,000 |
| Nov 7, 2024 | 30.15 | 30.75 | 30.15 | 30.50 | 30.50 | 154,000 |
| Nov 6, 2024 | 30.40 | 30.85 | 30.15 | 30.35 | 30.35 | 151,000 |
| Nov 5, 2024 | 29.95 | 30.30 | 29.85 | 30.00 | 30.00 | 176,000 |
| Nov 4, 2024 | 30.50 | 30.50 | 29.60 | 29.70 | 29.70 | 333,000 |
| Nov 1, 2024 | 30.00 | 30.55 | 29.70 | 30.40 | 30.40 | 396,000 |
| Oct 30, 2024 | 31.45 | 31.85 | 31.05 | 31.05 | 31.05 | 262,000 |
| Oct 29, 2024 | 31.30 | 31.65 | 31.00 | 31.00 | 31.00 | 313,000 |
| Oct 28, 2024 | 32.45 | 32.45 | 31.10 | 31.10 | 31.10 | 600,000 |
| Oct 25, 2024 | 32.45 | 32.85 | 32.35 | 32.35 | 32.35 | 256,000 |
| Oct 24, 2024 | 33.10 | 33.30 | 32.15 | 32.15 | 32.15 | 396,000 |
| Oct 23, 2024 | 33.00 | 33.35 | 32.80 | 32.90 | 32.90 | 218,000 |
| Oct 22, 2024 | 33.00 | 33.30 | 32.60 | 33.00 | 33.00 | 458,000 |
| Oct 21, 2024 | 32.50 | 33.35 | 32.05 | 33.25 | 33.25 | 599,000 |
| Oct 18, 2024 | 33.90 | 33.95 | 32.50 | 32.50 | 32.50 | 976,000 |
| Oct 17, 2024 | 34.00 | 34.50 | 33.25 | 33.55 | 33.55 | 1,454,000 |
| Oct 16, 2024 | 35.50 | 36.70 | 33.80 | 34.15 | 34.15 | 7,029,000 |
| Oct 15, 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | 1,081,000 |
| Oct 14, 2024 | 29.15 | 30.55 | 29.10 | 30.50 | 30.50 | 406,000 |
| Oct 11, 2024 | 29.15 | 29.30 | 29.00 | 29.05 | 29.05 | 95,000 |
| Oct 9, 2024 | 29.85 | 30.05 | 29.10 | 29.15 | 29.15 | 158,000 |
| Oct 8, 2024 | 29.85 | 29.85 | 29.35 | 29.55 | 29.55 | 147,000 |
| Oct 7, 2024 | 29.75 | 30.10 | 29.75 | 30.00 | 30.00 | 82,000 |
| Oct 4, 2024 | 29.95 | 30.05 | 29.55 | 29.70 | 29.70 | 107,000 |
| Oct 1, 2024 | 30.25 | 30.25 | 29.90 | 29.95 | 29.95 | 165,000 |
| Sep 30, 2024 | 30.70 | 30.70 | 30.00 | 30.20 | 30.20 | 249,000 |
| Sep 27, 2024 | 31.10 | 31.30 | 30.85 | 30.90 | 30.90 | 155,000 |
| Sep 26, 2024 | 31.30 | 31.55 | 31.00 | 31.00 | 31.00 | 267,000 |
| Sep 25, 2024 | 31.00 | 31.30 | 31.00 | 31.00 | 31.00 | 181,000 |
| Sep 24, 2024 | 31.00 | 31.05 | 30.70 | 30.75 | 30.75 | 119,000 |
| Sep 23, 2024 | 31.40 | 31.40 | 30.90 | 31.15 | 31.15 | 123,000 |
| Sep 20, 2024 | 31.40 | 31.70 | 30.90 | 31.00 | 31.00 | 177,000 |
| Sep 19, 2024 | 30.95 | 31.05 | 30.75 | 30.90 | 30.90 | 197,000 |
| Sep 18, 2024 | 30.70 | 31.25 | 30.65 | 30.90 | 30.90 | 104,000 |
| Sep 16, 2024 | 31.15 | 31.35 | 30.90 | 30.90 | 30.90 | 159,000 |
| Sep 13, 2024 | 30.30 | 30.90 | 30.30 | 30.75 | 30.75 | 124,000 |
| Sep 12, 2024 | 30.60 | 30.65 | 30.20 | 30.20 | 30.20 | 85,000 |
| Sep 11, 2024 | 29.65 | 30.60 | 29.65 | 30.20 | 30.20 | 159,000 |
| Sep 10, 2024 | 30.35 | 30.50 | 29.60 | 29.65 | 29.65 | 193,000 |
| Sep 9, 2024 | 30.15 | 30.40 | 29.60 | 30.20 | 30.20 | 115,000 |
| Sep 6, 2024 | 30.00 | 30.75 | 29.90 | 30.40 | 30.40 | 236,000 |
| Sep 5, 2024 | 30.40 | 30.65 | 29.60 | 29.90 | 29.90 | 265,000 |
| Sep 4, 2024 | 29.50 | 31.50 | 29.50 | 30.15 | 30.15 | 306,000 |
| Sep 3, 2024 | 32.20 | 32.20 | 31.60 | 31.85 | 31.85 | 234,000 |
| Sep 2, 2024 | 32.20 | 32.50 | 31.85 | 31.95 | 31.95 | 276,000 |
| Aug 30, 2024 | 31.90 | 32.30 | 31.75 | 31.85 | 31.85 | 189,000 |
| Aug 29, 2024 | 31.85 | 31.90 | 31.50 | 31.75 | 31.75 | 139,000 |
| Aug 28, 2024 | 31.80 | 31.95 | 31.45 | 31.80 | 31.80 | 206,000 |
| Aug 27, 2024 | 31.40 | 31.75 | 31.15 | 31.60 | 31.60 | 203,000 |
| Aug 26, 2024 | 30.85 | 31.70 | 30.85 | 31.25 | 31.25 | 207,000 |
| Aug 23, 2024 | 31.00 | 31.00 | 30.60 | 30.80 | 30.80 | 166,000 |
| Aug 22, 2024 | 31.40 | 31.65 | 31.05 | 31.15 | 31.15 | 132,000 |
| Aug 21, 2024 | 31.55 | 31.65 | 31.05 | 31.05 | 31.05 | 103,000 |
| Aug 20, 2024 | 31.70 | 31.80 | 31.30 | 31.30 | 31.30 | 122,000 |
| Aug 19, 2024 | 31.00 | 31.45 | 30.90 | 31.20 | 31.20 | 198,000 |
| Aug 16, 2024 | 31.20 | 31.20 | 30.80 | 30.95 | 30.95 | 225,000 |
| Aug 15, 2024 | 30.85 | 31.00 | 30.25 | 30.65 | 30.65 | 162,000 |
| Aug 14, 2024 | 30.70 | 30.90 | 30.20 | 30.55 | 30.55 | 189,000 |
| Aug 13, 2024 | 30.40 | 30.55 | 30.10 | 30.45 | 30.45 | 110,000 |
| Aug 12, 2024 | 30.65 | 30.80 | 30.20 | 30.35 | 30.35 | 172,000 |
| Aug 9, 2024 | 30.50 | 30.95 | 30.10 | 30.10 | 30.10 | 214,000 |
| Aug 8, 2024 | 30.00 | 30.15 | 29.15 | 29.60 | 29.60 | 253,000 |
| Aug 7, 2024 | 28.00 | 30.80 | 28.00 | 30.70 | 30.70 | 406,000 |
| Aug 6, 2024 | 29.05 | 30.05 | 26.50 | 28.00 | 28.00 | 868,000 |
| Aug 5, 2024 | 31.10 | 31.10 | 29.40 | 29.40 | 29.40 | 832,000 |
| Aug 2, 2024 | 33.70 | 33.70 | 32.65 | 32.65 | 32.65 | 357,000 |
| Aug 1, 2024 | 33.55 | 34.15 | 33.15 | 34.00 | 34.00 | 287,000 |
| Jul 31, 2024 | 33.15 | 33.35 | 33.05 | 33.10 | 33.10 | 167,000 |
| Jul 30, 2024 | 32.35 | 33.20 | 32.10 | 33.20 | 33.20 | 254,000 |
| Jul 29, 2024 | 33.65 | 34.00 | 32.50 | 32.65 | 32.65 | 517,000 |
| Jul 26, 2024 | 33.75 | 33.85 | 33.10 | 33.45 | 33.45 | 264,000 |
| Jul 23, 2024 | 34.40 | 34.50 | 34.10 | 34.10 | 34.10 | 186,000 |
| Jul 22, 2024 | 34.60 | 35.10 | 33.45 | 33.80 | 33.80 | 559,000 |
| Jul 19, 2024 | 36.25 | 36.25 | 34.55 | 34.70 | 34.70 | 682,000 |
| Jul 18, 2024 | 1.03 Dividend | |||||
| Jul 18, 2024 | 36.90 | 36.90 | 36.00 | 36.15 | 36.15 | 521,000 |
| Jul 17, 2024 | 37.65 | 37.90 | 37.40 | 37.90 | 36.87 | 423,000 |
| Jul 16, 2024 | 37.80 | 37.95 | 37.25 | 37.35 | 36.33 | 835,000 |
| Jul 15, 2024 | 38.80 | 38.85 | 37.80 | 37.80 | 36.77 | 489,000 |
| Jul 12, 2024 | 38.30 | 39.30 | 38.00 | 38.05 | 37.02 | 724,000 |
| Jul 11, 2024 | 38.90 | 38.90 | 38.10 | 38.10 | 37.06 | 774,000 |
| Jul 10, 2024 | 38.40 | 39.05 | 38.40 | 38.55 | 37.50 | 488,000 |
| Jul 9, 2024 | 39.75 | 40.10 | 38.15 | 38.65 | 37.60 | 981,000 |
| Jul 8, 2024 | 42.75 | 42.75 | 39.55 | 39.75 | 38.67 | 2,530,000 |
| Jul 5, 2024 | 38.70 | 41.95 | 38.65 | 41.60 | 40.47 | 5,022,000 |
| Jul 4, 2024 | 38.80 | 39.20 | 38.45 | 38.45 | 37.41 | 573,000 |
| Jul 3, 2024 | 38.35 | 39.10 | 38.20 | 38.35 | 37.31 | 493,000 |
| Jul 2, 2024 | 39.40 | 39.40 | 38.15 | 38.30 | 37.26 | 848,000 |
| Jul 1, 2024 | 40.35 | 40.35 | 38.85 | 38.90 | 37.84 | 660,000 |
| Jun 28, 2024 | 38.20 | 40.45 | 38.15 | 39.75 | 38.67 | 2,194,000 |
| Jun 27, 2024 | 38.90 | 38.90 | 37.85 | 37.85 | 36.82 | 425,000 |
| Jun 26, 2024 | 38.80 | 39.55 | 38.60 | 38.75 | 37.70 | 658,000 |
| Jun 25, 2024 | 38.20 | 38.70 | 37.00 | 38.55 | 37.50 | 686,000 |
| Jun 24, 2024 | 39.65 | 39.70 | 38.20 | 38.20 | 37.16 | 809,000 |
| Jun 21, 2024 | 39.90 | 39.90 | 39.05 | 39.55 | 38.48 | 454,000 |
| Jun 20, 2024 | 39.00 | 40.45 | 38.85 | 39.40 | 38.33 | 1,142,000 |
| Jun 19, 2024 | 39.60 | 39.95 | 38.50 | 38.55 | 37.50 | 1,017,000 |
| Jun 18, 2024 | 41.00 | 41.90 | 39.45 | 39.45 | 38.38 | 1,549,000 |
| Jun 17, 2024 | 39.00 | 39.90 | 38.85 | 39.65 | 38.57 | 621,000 |
| Jun 14, 2024 | 39.70 | 40.15 | 38.80 | 39.05 | 37.99 | 673,000 |
| Jun 13, 2024 | 39.55 | 41.00 | 39.40 | 39.50 | 38.43 | 1,223,000 |
| Jun 12, 2024 | 39.70 | 39.90 | 38.20 | 38.90 | 37.84 | 1,073,000 |
| Jun 11, 2024 | 40.70 | 40.70 | 39.00 | 39.35 | 38.28 | 1,207,000 |
| Jun 7, 2024 | 40.10 | 41.15 | 40.10 | 40.70 | 39.59 | 1,265,000 |
| Jun 6, 2024 | 40.00 | 41.60 | 39.85 | 40.00 | 38.91 | 2,911,000 |
| Jun 5, 2024 | 40.70 | 41.00 | 39.05 | 39.15 | 38.09 | 1,749,000 |
| Jun 4, 2024 | 40.60 | 41.30 | 40.10 | 40.50 | 39.40 | 1,657,000 |
| Jun 3, 2024 | 41.15 | 41.50 | 39.95 | 40.00 | 38.91 | 1,815,000 |
| May 31, 2024 | 41.50 | 42.65 | 40.35 | 40.55 | 39.45 | 4,501,000 |
| May 30, 2024 | 40.90 | 42.90 | 39.80 | 39.95 | 38.86 | 10,497,000 |
| May 29, 2024 | 37.60 | 40.50 | 37.40 | 39.65 | 38.57 | 5,352,000 |
| May 28, 2024 | 38.20 | 38.80 | 37.20 | 37.20 | 36.19 | 1,574,000 |
| May 27, 2024 | 37.40 | 37.85 | 37.05 | 37.60 | 36.58 | 1,191,000 |
| May 24, 2024 | 37.45 | 37.90 | 36.65 | 36.80 | 35.80 | 1,263,000 |
| May 23, 2024 | 36.85 | 38.75 | 35.65 | 37.45 | 36.43 | 4,647,000 |
| May 22, 2024 | 36.90 | 37.00 | 36.20 | 36.70 | 35.70 | 1,273,000 |
| May 21, 2024 | 35.30 | 36.50 | 34.80 | 36.20 | 35.22 | 1,270,000 |
| May 20, 2024 | 35.50 | 35.60 | 34.70 | 34.90 | 33.95 | 768,000 |
| May 17, 2024 | 33.80 | 35.35 | 33.70 | 34.85 | 33.90 | 952,000 |
| May 16, 2024 | 34.35 | 34.35 | 33.60 | 33.60 | 32.69 | 288,000 |
| May 15, 2024 | 34.40 | 34.45 | 33.85 | 33.90 | 32.98 | 236,000 |
| May 14, 2024 | 34.45 | 34.45 | 34.10 | 34.20 | 33.27 | 143,000 |
| May 13, 2024 | 33.70 | 34.35 | 33.70 | 34.20 | 33.27 | 270,000 |
| May 10, 2024 | 33.75 | 33.90 | 33.05 | 33.70 | 32.78 | 304,000 |
| May 9, 2024 | 34.00 | 34.20 | 33.00 | 33.40 | 32.49 | 308,000 |
| May 8, 2024 | 34.00 | 34.85 | 34.00 | 34.35 | 33.42 | 258,000 |
| May 7, 2024 | 34.45 | 34.45 | 33.60 | 33.95 | 33.03 | 352,000 |
| May 6, 2024 | 34.65 | 34.65 | 34.05 | 34.05 | 33.12 | 152,000 |
| May 3, 2024 | 35.35 | 35.35 | 34.05 | 34.10 | 33.17 | 200,000 |
| May 2, 2024 | 34.95 | 35.00 | 34.40 | 34.60 | 33.66 | 184,000 |
| Apr 30, 2024 | 34.60 | 35.15 | 34.55 | 34.80 | 33.85 | 248,000 |
| Apr 29, 2024 | 35.15 | 35.65 | 34.50 | 34.50 | 33.56 | 410,000 |
| Apr 26, 2024 | 34.15 | 35.60 | 34.15 | 34.45 | 33.51 | 653,000 |
| Apr 25, 2024 | 34.25 | 34.55 | 33.85 | 33.90 | 32.98 | 280,000 |
| Apr 24, 2024 | 33.10 | 34.50 | 33.10 | 34.50 | 33.56 | 659,000 |
| Apr 23, 2024 | 32.85 | 33.20 | 32.60 | 32.85 | 31.96 | 232,000 |
| Apr 22, 2024 | 33.00 | 33.80 | 32.60 | 32.65 | 31.76 | 438,000 |
| Apr 19, 2024 | 33.85 | 34.00 | 32.15 | 33.25 | 32.35 | 758,000 |
| Apr 18, 2024 | 34.00 | 34.50 | 33.85 | 34.10 | 33.17 | 378,000 |
| Apr 17, 2024 | 33.60 | 34.75 | 33.60 | 34.75 | 33.81 | 276,000 |
| Apr 16, 2024 | 34.90 | 34.90 | 33.40 | 33.50 | 32.59 | 599,000 |
| Apr 15, 2024 | 35.60 | 35.60 | 35.00 | 35.20 | 34.24 | 479,000 |
| Apr 12, 2024 | 36.05 | 36.75 | 35.80 | 35.85 | 34.88 | 387,000 |
| Apr 11, 2024 | 36.60 | 36.65 | 35.70 | 35.70 | 34.73 | 645,000 |
| Apr 10, 2024 | 36.70 | 37.35 | 36.65 | 36.70 | 35.70 | 476,000 |
| Apr 9, 2024 | 37.15 | 37.15 | 36.50 | 36.85 | 35.85 | 437,000 |
| Apr 8, 2024 | 36.80 | 37.05 | 36.65 | 36.90 | 35.90 | 396,000 |
| Apr 3, 2024 | 36.65 | 37.20 | 36.40 | 36.95 | 35.95 | 564,000 |
| Apr 2, 2024 | 37.30 | 37.30 | 36.70 | 36.70 | 35.70 | 525,000 |
| Apr 1, 2024 | 37.05 | 37.65 | 37.05 | 37.20 | 36.19 | 473,000 |
| Mar 29, 2024 | 37.10 | 38.30 | 37.10 | 37.25 | 36.24 | 598,000 |
| Mar 28, 2024 | 37.25 | 37.55 | 36.95 | 36.95 | 35.95 | 548,000 |
| Mar 27, 2024 | 37.30 | 37.75 | 37.25 | 37.25 | 36.24 | 450,000 |
| Mar 26, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 36.97 | - |
| Mar 25, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 36.97 | - |
| Mar 22, 2024 | 38.85 | 39.00 | 37.90 | 38.00 | 36.97 | 855,000 |
| Mar 21, 2024 | 37.95 | 38.65 | 37.50 | 38.40 | 37.36 | 787,000 |
| Mar 20, 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 37.11 | - |
| Mar 19, 2024 | 39.00 | 39.30 | 38.05 | 38.15 | 37.11 | 1,209,000 |
| Mar 18, 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 36.92 | - |
| Mar 15, 2024 | 37.90 | 39.25 | 37.30 | 37.95 | 36.92 | 1,968,000 |
| Mar 14, 2024 | 40.70 | 40.70 | 37.55 | 38.05 | 37.02 | 3,411,000 |
| Mar 13, 2024 | 42.05 | 43.30 | 40.20 | 40.50 | 39.40 | 15,493,000 |
| Mar 12, 2024 | 36.15 | 39.75 | 36.15 | 39.75 | 38.67 | 4,056,000 |
| Mar 11, 2024 | 35.75 | 36.90 | 35.60 | 36.15 | 35.17 | 842,000 |
| Mar 8, 2024 | 37.90 | 38.00 | 35.20 | 35.70 | 34.73 | 1,830,000 |
| Mar 7, 2024 | 38.65 | 40.70 | 37.25 | 37.40 | 36.38 | 4,937,000 |
| Mar 6, 2024 | 37.40 | 40.30 | 37.35 | 38.55 | 37.50 | 5,989,000 |
| Mar 5, 2024 | 37.05 | 38.30 | 37.00 | 37.35 | 36.33 | 1,857,000 |
| Mar 4, 2024 | 37.90 | 37.90 | 36.70 | 36.85 | 35.85 | 1,984,000 |
| Mar 1, 2024 | 42.50 | 42.50 | 37.50 | 37.80 | 36.77 | 7,929,000 |
| Feb 29, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 38.91 | 3,271,000 |
| Feb 27, 2024 | 35.50 | 36.55 | 33.85 | 36.40 | 35.41 | 2,032,000 |
| Feb 26, 2024 | 34.80 | 35.75 | 34.40 | 35.50 | 34.54 | 798,000 |
| Feb 23, 2024 | 34.25 | 35.25 | 34.25 | 34.50 | 33.56 | 601,000 |
| Feb 22, 2024 | 34.60 | 34.85 | 34.10 | 34.10 | 33.17 | 254,000 |
| Feb 21, 2024 | 34.20 | 34.85 | 33.90 | 34.15 | 33.22 | 255,000 |
| Feb 20, 2024 | 35.10 | 35.10 | 34.00 | 34.05 | 33.12 | 389,000 |
| Feb 19, 2024 | 35.20 | 35.65 | 35.00 | 35.10 | 34.15 | 533,000 |
| Feb 16, 2024 | 34.70 | 35.20 | 34.40 | 35.00 | 34.05 | 905,000 |
| Feb 15, 2024 | 33.40 | 34.60 | 33.20 | 34.50 | 33.56 | 799,000 |
| Feb 5, 2024 | 34.20 | 34.20 | 32.70 | 32.85 | 31.96 | 496,000 |
| Feb 2, 2024 | 32.55 | 34.20 | 32.55 | 33.70 | 32.78 | 880,000 |
| Feb 1, 2024 | 32.50 | 32.90 | 32.35 | 32.40 | 31.52 | 172,000 |
| Jan 31, 2024 | 33.20 | 33.20 | 32.50 | 32.55 | 31.67 | 195,000 |
| Jan 30, 2024 | 33.00 | 34.00 | 33.00 | 33.00 | 32.10 | 737,000 |
| Jan 29, 2024 | 32.10 | 33.15 | 31.95 | 32.65 | 31.76 | 231,000 |
| Jan 26, 2024 | 32.50 | 32.65 | 32.20 | 32.25 | 31.37 | 159,000 |
| Jan 25, 2024 | 33.00 | 33.10 | 32.75 | 32.75 | 31.86 | 116,000 |
| Jan 24, 2024 | 33.60 | 33.60 | 33.00 | 33.00 | 32.10 | 155,000 |
| Jan 23, 2024 | 33.60 | 33.60 | 33.10 | 33.20 | 32.30 | 164,000 |
| Jan 22, 2024 | 32.80 | 34.00 | 32.80 | 33.60 | 32.69 | 435,000 |
| Jan 19, 2024 | 31.65 | 33.45 | 31.65 | 32.75 | 31.86 | 488,000 |
| Jan 18, 2024 | 32.20 | 32.55 | 31.40 | 31.60 | 30.74 | 239,000 |
| Jan 17, 2024 | 33.00 | 33.05 | 32.15 | 32.20 | 31.32 | 229,000 |
| Jan 16, 2024 | 33.20 | 33.30 | 32.80 | 32.80 | 31.91 | 167,000 |
Related Tickers
3290.TWO Donpon Precision Inc.
31.65
0.00%
6835.TW Complex Micro Interconnection Co.,Ltd.
41.40
-0.36%
3625.TWO C-Tech United Corp.
17.95
+4.36%
3537.TWO Podak Co., LTD.
48.90
+1.03%
6292.TWO Axis Corporation
49.50
0.00%
1612.TW Hong Tai Electric Industrial Co., Ltd.
30.90
0.00%
2483.TW Excel Cell Electronic Co., Ltd.
21.35
-0.23%
8038.TWO Changs Ascending Enterprise Co., Ltd.
25.80
0.00%
3015.TW FSP Technology Inc.
64.50
-2.27%
6282.TW AcBel Polytech Inc.
30.20
+0.33%