182.00
-1.00
(-0.55%)
At close: January 22 at 1:30:02 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 22, 2025 | 183.00 | 190.00 | 178.50 | 182.00 | 182.00 | 582,000 |
| Jan 21, 2025 | 182.50 | 198.00 | 176.50 | 183.00 | 183.00 | 2,174,000 |
| Jan 20, 2025 | 175.00 | 186.00 | 171.00 | 186.00 | 186.00 | 1,849,000 |
| Jan 17, 2025 | 166.50 | 169.50 | 162.50 | 169.50 | 169.50 | 335,000 |
| Jan 16, 2025 | 158.00 | 170.00 | 154.50 | 166.50 | 166.50 | 456,000 |
| Jan 15, 2025 | 162.00 | 164.00 | 156.00 | 156.50 | 156.50 | 166,000 |
| Jan 14, 2025 | 154.00 | 164.50 | 154.00 | 162.00 | 162.00 | 458,000 |
| Jan 13, 2025 | 165.50 | 167.50 | 152.50 | 152.50 | 152.50 | 946,000 |
| Jan 10, 2025 | 150.50 | 163.50 | 150.50 | 163.50 | 163.50 | 541,000 |
| Jan 9, 2025 | 145.00 | 157.50 | 145.00 | 149.00 | 149.00 | 347,000 |
| Jan 8, 2025 | 141.50 | 145.50 | 141.50 | 143.50 | 143.50 | 29,000 |
| Jan 7, 2025 | 147.00 | 147.00 | 143.00 | 143.00 | 143.00 | 31,000 |
| Jan 6, 2025 | 147.50 | 148.50 | 145.00 | 147.00 | 147.00 | 40,000 |
| Jan 3, 2025 | 151.00 | 151.50 | 145.00 | 145.50 | 145.50 | 59,000 |
| Jan 2, 2025 | 151.00 | 152.50 | 150.50 | 150.50 | 150.50 | 21,000 |
| Dec 31, 2024 | 150.50 | 152.50 | 148.00 | 150.50 | 150.50 | 66,000 |
| Dec 30, 2024 | 157.50 | 157.50 | 152.50 | 152.50 | 152.50 | 29,000 |
| Dec 27, 2024 | 153.00 | 155.50 | 153.00 | 153.50 | 153.50 | 31,000 |
| Dec 26, 2024 | 157.50 | 157.50 | 152.00 | 152.50 | 152.50 | 31,000 |
| Dec 25, 2024 | 151.00 | 156.00 | 151.00 | 153.50 | 153.50 | 43,000 |
| Dec 24, 2024 | 152.50 | 154.50 | 148.00 | 150.50 | 150.50 | 29,000 |
| Dec 23, 2024 | 151.00 | 152.50 | 150.00 | 151.50 | 151.50 | 24,000 |
| Dec 20, 2024 | 148.00 | 153.00 | 148.00 | 149.00 | 149.00 | 74,000 |
| Dec 19, 2024 | 156.50 | 156.50 | 151.00 | 152.50 | 152.50 | 93,000 |
| Dec 18, 2024 | 157.00 | 159.00 | 155.00 | 157.50 | 157.50 | 25,000 |
| Dec 17, 2024 | 157.00 | 159.00 | 156.50 | 157.00 | 157.00 | 38,000 |
| Dec 16, 2024 | 162.50 | 162.50 | 156.00 | 156.00 | 156.00 | 39,000 |
| Dec 13, 2024 | 168.00 | 168.00 | 161.00 | 162.00 | 162.00 | 73,000 |
| Dec 12, 2024 | 166.50 | 171.50 | 166.50 | 168.50 | 168.50 | 132,000 |
| Dec 11, 2024 | 168.00 | 170.50 | 165.00 | 166.00 | 166.00 | 173,000 |
| Dec 10, 2024 | 164.00 | 175.00 | 162.50 | 170.50 | 170.50 | 466,000 |
| Dec 9, 2024 | 158.00 | 161.00 | 157.50 | 160.50 | 160.50 | 34,000 |
| Dec 6, 2024 | 163.50 | 163.50 | 152.50 | 158.00 | 158.00 | 168,000 |
| Dec 5, 2024 | 164.00 | 167.00 | 162.50 | 163.50 | 163.50 | 96,000 |
| Dec 4, 2024 | 161.50 | 164.50 | 161.50 | 162.00 | 162.00 | 44,000 |
| Dec 3, 2024 | 160.50 | 165.00 | 160.00 | 161.50 | 161.50 | 79,000 |
| Dec 2, 2024 | 165.00 | 165.00 | 159.50 | 160.00 | 160.00 | 82,000 |
| Nov 29, 2024 | 162.00 | 167.00 | 160.00 | 160.50 | 160.50 | 300,000 |
| Nov 28, 2024 | 152.50 | 163.50 | 152.00 | 160.00 | 160.00 | 229,000 |
| Nov 27, 2024 | 156.00 | 158.00 | 150.50 | 151.50 | 151.50 | 127,000 |
| Nov 26, 2024 | 162.00 | 163.50 | 154.50 | 155.00 | 155.00 | 223,000 |
| Nov 25, 2024 | 165.00 | 168.00 | 163.00 | 164.50 | 164.50 | 49,000 |
| Nov 22, 2024 | 163.50 | 166.50 | 162.00 | 162.00 | 162.00 | 82,000 |
| Nov 21, 2024 | 165.00 | 166.00 | 162.00 | 163.50 | 163.50 | 71,000 |
| Nov 20, 2024 | 167.00 | 169.50 | 163.00 | 165.50 | 165.50 | 131,816 |
| Nov 19, 2024 | 167.00 | 169.50 | 162.00 | 168.50 | 168.50 | 140,000 |
| Nov 18, 2024 | 170.50 | 170.50 | 160.50 | 160.50 | 160.50 | 124,000 |
| Nov 15, 2024 | 170.50 | 174.00 | 169.00 | 170.50 | 170.50 | 128,000 |
| Nov 14, 2024 | 180.50 | 181.50 | 173.00 | 173.00 | 173.00 | 196,000 |
| Nov 13, 2024 | 183.50 | 185.00 | 175.50 | 177.50 | 177.50 | 205,000 |
| Nov 12, 2024 | 193.50 | 200.00 | 181.50 | 182.50 | 182.50 | 481,000 |
| Nov 11, 2024 | 198.00 | 198.50 | 189.00 | 189.00 | 189.00 | 208,000 |
| Nov 8, 2024 | 202.50 | 204.50 | 197.50 | 197.50 | 197.50 | 240,000 |
| Nov 7, 2024 | 201.50 | 208.00 | 199.50 | 199.50 | 199.50 | 498,000 |
| Nov 6, 2024 | 201.00 | 206.00 | 198.00 | 199.50 | 199.50 | 450,000 |
| Nov 5, 2024 | 191.00 | 203.50 | 189.00 | 200.50 | 200.50 | 493,000 |
| Nov 4, 2024 | 191.00 | 197.00 | 190.00 | 191.50 | 191.50 | 262,000 |
| Nov 1, 2024 | 187.50 | 200.50 | 185.50 | 195.00 | 195.00 | 547,000 |
| Oct 30, 2024 | 204.00 | 208.00 | 187.00 | 187.50 | 187.50 | 1,070,000 |
| Oct 29, 2024 | 177.00 | 193.00 | 175.00 | 193.00 | 193.00 | 408,000 |
| Oct 28, 2024 | 180.00 | 183.00 | 175.50 | 175.50 | 175.50 | 175,000 |
| Oct 25, 2024 | 195.00 | 198.00 | 180.00 | 180.00 | 180.00 | 270,000 |
| Oct 24, 2024 | 197.00 | 198.00 | 188.50 | 188.50 | 188.50 | 166,000 |
| Oct 23, 2024 | 199.00 | 201.50 | 195.00 | 195.00 | 195.00 | 122,000 |
| Oct 22, 2024 | 201.50 | 205.50 | 194.00 | 197.50 | 197.50 | 190,000 |
| Oct 21, 2024 | 202.00 | 205.00 | 199.00 | 199.50 | 199.50 | 140,000 |
| Oct 18, 2024 | 212.50 | 212.50 | 199.00 | 202.00 | 202.00 | 257,000 |
| Oct 17, 2024 | 212.00 | 215.50 | 207.50 | 207.50 | 207.50 | 310,000 |
| Oct 16, 2024 | 210.00 | 215.00 | 207.00 | 209.00 | 209.00 | 409,000 |
| Oct 15, 2024 | 216.50 | 219.50 | 206.00 | 207.50 | 207.50 | 290,000 |
| Oct 14, 2024 | 214.00 | 223.00 | 213.00 | 214.00 | 214.00 | 266,000 |
| Oct 11, 2024 | 243.50 | 247.50 | 223.00 | 223.00 | 223.00 | 563,000 |
| Oct 9, 2024 | 241.50 | 244.50 | 228.00 | 239.50 | 239.50 | 387,000 |
| Oct 8, 2024 | 248.50 | 252.00 | 237.00 | 238.00 | 238.00 | 285,000 |
| Oct 7, 2024 | 257.00 | 261.50 | 249.00 | 250.00 | 250.00 | 512,000 |
| Oct 4, 2024 | 256.50 | 259.00 | 243.00 | 256.50 | 256.50 | 345,000 |
| Oct 1, 2024 | 255.00 | 257.50 | 251.00 | 256.00 | 256.00 | 276,000 |
| Sep 30, 2024 | 258.00 | 262.00 | 253.00 | 255.00 | 255.00 | 441,000 |
| Sep 27, 2024 | 264.00 | 264.00 | 251.50 | 255.00 | 255.00 | 653,000 |
| Sep 26, 2024 | 252.00 | 261.00 | 250.00 | 257.50 | 257.50 | 896,000 |
| Sep 25, 2024 | 257.50 | 261.00 | 248.00 | 248.00 | 248.00 | 686,000 |
| Sep 24, 2024 | 0.50 Dividend | |||||
| Sep 24, 2024 | 269.00 | 284.50 | 250.50 | 250.50 | 250.50 | 1,464,000 |
| Sep 24, 2024 | 1100:1000 Stock Splits | |||||
| Sep 23, 2024 | 245.00 | 262.73 | 245.00 | 262.73 | 262.23 | 530,200 |
| Sep 20, 2024 | 229.09 | 243.18 | 229.09 | 239.09 | 238.64 | 970,200 |
| Sep 19, 2024 | 238.18 | 252.73 | 225.45 | 226.82 | 226.39 | 1,156,100 |
| Sep 18, 2024 | 227.73 | 240.91 | 219.09 | 233.64 | 233.19 | 1,274,900 |
| Sep 16, 2024 | 235.45 | 236.36 | 210.00 | 223.18 | 222.76 | 1,714,900 |
| Sep 13, 2024 | 215.00 | 235.91 | 214.09 | 230.45 | 230.02 | 1,350,800 |
| Sep 12, 2024 | 205.00 | 220.45 | 203.18 | 215.00 | 214.59 | 1,195,700 |
| Sep 11, 2024 | 192.73 | 212.73 | 189.09 | 206.36 | 205.97 | 1,558,700 |
| Sep 10, 2024 | 190.91 | 197.73 | 189.09 | 194.09 | 193.72 | 1,123,100 |
| Sep 9, 2024 | 170.91 | 192.73 | 170.91 | 190.00 | 189.64 | 1,258,400 |
| Sep 6, 2024 | 177.27 | 179.55 | 172.27 | 175.45 | 175.12 | 761,200 |
| Sep 5, 2024 | 175.45 | 175.45 | 169.09 | 175.45 | 175.12 | 700,700 |
| Sep 4, 2024 | 167.27 | 174.55 | 161.82 | 173.18 | 172.85 | 581,900 |
| Sep 3, 2024 | 170.00 | 175.45 | 169.09 | 170.91 | 170.58 | 592,900 |
| Sep 2, 2024 | 181.36 | 184.55 | 166.82 | 168.64 | 168.32 | 1,173,700 |
| Aug 30, 2024 | 180.91 | 182.73 | 163.64 | 175.91 | 175.57 | 1,947,000 |
| Aug 29, 2024 | 162.73 | 178.18 | 160.91 | 178.18 | 177.84 | 1,488,300 |
| Aug 28, 2024 | 159.09 | 166.82 | 158.18 | 162.27 | 161.96 | 586,300 |
| Aug 27, 2024 | 160.91 | 163.64 | 157.27 | 158.18 | 157.88 | 191,400 |
| Aug 26, 2024 | 163.18 | 166.82 | 157.73 | 157.73 | 157.43 | 575,300 |
| Aug 23, 2024 | 153.64 | 163.18 | 153.64 | 162.27 | 161.96 | 601,700 |
| Aug 22, 2024 | 162.73 | 168.18 | 153.18 | 153.64 | 153.34 | 598,400 |
| Aug 21, 2024 | 168.18 | 171.82 | 160.00 | 160.00 | 159.70 | 424,600 |
| Aug 20, 2024 | 170.45 | 174.55 | 166.36 | 167.73 | 167.41 | 492,800 |
| Aug 19, 2024 | 164.09 | 174.55 | 159.09 | 170.00 | 169.68 | 861,300 |
| Aug 16, 2024 | 164.55 | 166.36 | 160.00 | 162.73 | 162.42 | 856,900 |
| Aug 15, 2024 | 156.36 | 163.18 | 152.27 | 162.73 | 162.42 | 684,200 |
| Aug 14, 2024 | 158.18 | 162.73 | 152.27 | 152.27 | 151.98 | 573,100 |
| Aug 13, 2024 | 157.27 | 163.64 | 153.64 | 156.36 | 156.07 | 441,100 |
| Aug 12, 2024 | 159.55 | 163.64 | 152.73 | 155.45 | 155.16 | 352,000 |
| Aug 9, 2024 | 163.64 | 166.36 | 158.18 | 160.91 | 160.60 | 848,100 |
| Aug 8, 2024 | 154.55 | 162.27 | 150.00 | 160.91 | 160.60 | 795,300 |
| Aug 7, 2024 | 156.82 | 167.73 | 156.82 | 157.73 | 157.43 | 1,445,400 |
| Aug 6, 2024 | 150.00 | 156.82 | 134.55 | 156.82 | 156.52 | 1,043,900 |
| Aug 5, 2024 | 158.18 | 158.18 | 142.73 | 142.73 | 142.46 | 574,200 |
| Aug 2, 2024 | 148.64 | 162.27 | 145.91 | 158.18 | 157.88 | 820,600 |
| Aug 1, 2024 | 142.73 | 150.91 | 142.27 | 150.91 | 150.62 | 377,300 |
| Jul 31, 2024 | 144.55 | 146.36 | 140.45 | 140.45 | 140.19 | 171,600 |
| Jul 30, 2024 | 142.27 | 146.82 | 141.36 | 143.64 | 143.36 | 449,900 |
| Jul 29, 2024 | 141.82 | 143.18 | 137.73 | 138.64 | 138.37 | 283,800 |
| Jul 26, 2024 | 140.91 | 146.36 | 139.09 | 140.00 | 139.73 | 334,400 |
| Jul 23, 2024 | 140.45 | 147.27 | 135.45 | 147.27 | 146.99 | 551,100 |
| Jul 22, 2024 | 150.91 | 150.91 | 138.18 | 138.18 | 137.92 | 529,100 |
| Jul 19, 2024 | 147.27 | 155.00 | 146.36 | 151.82 | 151.53 | 771,100 |
| Jul 18, 2024 | 150.91 | 152.73 | 145.91 | 145.91 | 145.63 | 375,100 |
| Jul 17, 2024 | 140.91 | 150.91 | 140.91 | 150.91 | 150.62 | 442,200 |
| Jul 16, 2024 | 139.09 | 146.82 | 138.64 | 140.45 | 140.19 | 326,700 |
| Jul 15, 2024 | 143.18 | 147.73 | 136.82 | 138.18 | 137.92 | 218,900 |
| Jul 12, 2024 | 145.91 | 148.64 | 144.55 | 144.55 | 144.27 | 126,500 |
| Jul 11, 2024 | 149.55 | 149.55 | 146.36 | 146.82 | 146.54 | 113,300 |
| Jul 10, 2024 | 146.36 | 153.64 | 145.00 | 149.09 | 148.81 | 272,800 |
| Jul 9, 2024 | 153.18 | 153.18 | 145.45 | 146.36 | 146.09 | 349,800 |
| Jul 8, 2024 | 159.55 | 161.82 | 149.09 | 150.00 | 149.71 | 498,300 |
| Jul 5, 2024 | 167.27 | 167.27 | 156.36 | 158.64 | 158.33 | 1,315,600 |
| Jul 4, 2024 | 157.73 | 167.73 | 156.82 | 167.73 | 167.41 | 3,028,300 |
| Jul 3, 2024 | 142.73 | 155.91 | 140.91 | 152.73 | 152.44 | 1,177,000 |
| Jul 2, 2024 | 138.18 | 147.73 | 138.18 | 142.27 | 142.00 | 867,900 |
| Jul 1, 2024 | 141.36 | 143.64 | 138.64 | 138.64 | 138.37 | 280,500 |
| Jun 28, 2024 | 142.73 | 144.09 | 141.36 | 141.36 | 141.09 | 210,100 |
| Jun 27, 2024 | 139.55 | 144.55 | 138.18 | 141.36 | 141.09 | 233,200 |
| Jun 26, 2024 | 140.00 | 146.82 | 138.64 | 139.09 | 138.83 | 277,200 |
| Jun 25, 2024 | 138.18 | 141.82 | 135.91 | 139.55 | 139.28 | 292,600 |
| Jun 24, 2024 | 141.82 | 142.73 | 136.82 | 136.82 | 136.56 | 214,500 |
| Jun 21, 2024 | 144.55 | 149.09 | 139.09 | 139.55 | 139.28 | 468,600 |
| Jun 20, 2024 | 145.45 | 146.36 | 141.82 | 143.18 | 142.91 | 207,900 |
| Jun 19, 2024 | 145.91 | 150.91 | 140.91 | 143.64 | 143.36 | 500,500 |
| Jun 18, 2024 | 155.91 | 156.82 | 144.09 | 144.55 | 144.27 | 1,186,900 |
| Jun 17, 2024 | 146.36 | 155.45 | 143.18 | 155.45 | 155.16 | 1,142,900 |
| Jun 14, 2024 | 143.18 | 145.00 | 138.18 | 141.36 | 141.09 | 864,600 |
| Jun 13, 2024 | 139.09 | 142.27 | 137.27 | 141.36 | 141.09 | 578,600 |
| Jun 12, 2024 | 138.18 | 140.91 | 135.00 | 139.09 | 138.83 | 951,500 |
| Jun 11, 2024 | 128.64 | 139.55 | 122.73 | 138.18 | 137.92 | 1,073,600 |
| Jun 7, 2024 | 130.00 | 132.27 | 125.45 | 127.27 | 127.03 | 232,100 |
| Jun 6, 2024 | 130.91 | 137.73 | 129.09 | 129.55 | 129.30 | 609,400 |
| Jun 5, 2024 | 129.09 | 136.36 | 128.64 | 130.91 | 130.66 | 680,900 |
| Jun 4, 2024 | 138.64 | 143.18 | 128.64 | 128.64 | 128.39 | 2,151,600 |
| Jun 3, 2024 | 125.00 | 135.45 | 115.91 | 135.45 | 135.20 | 1,151,700 |
| May 31, 2024 | 120.45 | 124.09 | 119.09 | 123.18 | 122.95 | 283,800 |
| May 30, 2024 | 121.82 | 129.09 | 119.09 | 119.09 | 118.86 | 948,200 |
| May 29, 2024 | 115.91 | 126.82 | 115.45 | 122.73 | 122.49 | 1,162,700 |
| May 28, 2024 | 119.55 | 119.55 | 115.45 | 115.45 | 115.23 | 136,400 |
| May 27, 2024 | 117.73 | 119.55 | 114.55 | 119.55 | 119.32 | 174,900 |
| May 24, 2024 | 116.36 | 120.45 | 115.00 | 117.27 | 117.05 | 484,000 |
| May 23, 2024 | 113.64 | 116.36 | 110.45 | 114.55 | 114.33 | 85,800 |
| May 22, 2024 | 110.91 | 116.82 | 110.00 | 112.27 | 112.06 | 244,200 |
| May 21, 2024 | 110.00 | 110.91 | 109.55 | 110.45 | 110.24 | 40,700 |
| May 20, 2024 | 113.18 | 113.18 | 109.09 | 110.00 | 109.79 | 91,300 |
| May 17, 2024 | 113.64 | 116.36 | 111.82 | 112.73 | 112.51 | 85,800 |
| May 16, 2024 | 113.18 | 114.55 | 111.82 | 113.64 | 113.42 | 50,600 |
| May 15, 2024 | 116.82 | 116.82 | 112.27 | 114.55 | 114.33 | 74,800 |
| May 14, 2024 | 112.73 | 116.82 | 111.36 | 116.36 | 116.14 | 96,800 |
| May 13, 2024 | 115.00 | 115.00 | 110.00 | 112.73 | 112.51 | 183,700 |
| May 10, 2024 | 121.82 | 122.27 | 115.45 | 116.36 | 116.14 | 320,100 |
| May 9, 2024 | 114.09 | 120.00 | 114.09 | 118.18 | 117.96 | 587,400 |
| May 8, 2024 | 115.45 | 117.27 | 111.82 | 112.73 | 112.51 | 134,200 |
| May 7, 2024 | 118.64 | 119.09 | 115.00 | 115.45 | 115.23 | 215,600 |
| May 6, 2024 | 116.82 | 122.73 | 113.64 | 118.18 | 117.96 | 565,400 |
| May 3, 2024 | 115.91 | 122.27 | 115.45 | 115.45 | 115.23 | 1,510,300 |
| May 2, 2024 | 103.18 | 112.73 | 103.18 | 112.73 | 112.51 | 644,600 |
| Apr 30, 2024 | 105.45 | 106.36 | 102.73 | 102.73 | 102.53 | 72,600 |
| Apr 29, 2024 | 108.18 | 111.82 | 104.09 | 104.55 | 104.35 | 984,500 |
| Apr 26, 2024 | 93.64 | 102.73 | 93.64 | 102.73 | 102.53 | 222,200 |
| Apr 25, 2024 | 96.36 | 96.36 | 93.64 | 93.64 | 93.46 | 33,000 |
| Apr 24, 2024 | 97.27 | 97.27 | 93.64 | 96.82 | 96.63 | 81,400 |
| Apr 23, 2024 | 91.82 | 94.09 | 90.91 | 94.09 | 93.91 | 35,200 |
| Apr 22, 2024 | 93.18 | 93.64 | 91.36 | 91.82 | 91.64 | 60,500 |
| Apr 19, 2024 | 97.27 | 97.27 | 90.91 | 93.18 | 93.00 | 145,200 |
| Apr 18, 2024 | 98.64 | 98.64 | 96.82 | 97.27 | 97.09 | 31,900 |
| Apr 17, 2024 | 97.73 | 100.45 | 97.73 | 98.64 | 98.45 | 37,400 |
| Apr 16, 2024 | 105.45 | 105.45 | 95.91 | 97.73 | 97.54 | 94,600 |
| Apr 15, 2024 | 106.36 | 106.82 | 105.00 | 105.45 | 105.25 | 45,100 |
| Apr 12, 2024 | 108.18 | 110.00 | 106.82 | 107.73 | 107.52 | 66,000 |
| Apr 11, 2024 | 110.45 | 110.91 | 107.73 | 108.18 | 107.98 | 122,100 |
| Apr 10, 2024 | 113.18 | 114.55 | 111.82 | 111.82 | 111.61 | 69,300 |
| Apr 9, 2024 | 115.45 | 115.45 | 111.82 | 113.18 | 112.97 | 118,800 |
| Apr 8, 2024 | 110.00 | 115.45 | 110.00 | 115.45 | 115.23 | 250,800 |
| Apr 3, 2024 | 107.27 | 113.64 | 107.27 | 109.55 | 109.34 | 269,500 |
| Apr 2, 2024 | 108.18 | 108.18 | 105.91 | 106.36 | 106.16 | 47,300 |
| Apr 1, 2024 | 107.73 | 109.09 | 107.27 | 107.27 | 107.07 | 48,400 |
| Mar 29, 2024 | 107.27 | 107.27 | 105.45 | 106.36 | 106.16 | 71,500 |
| Mar 28, 2024 | 110.00 | 110.00 | 105.00 | 105.91 | 105.71 | 94,600 |
| Mar 27, 2024 | 106.82 | 110.91 | 105.45 | 109.09 | 108.88 | 100,100 |
| Mar 26, 2024 | 109.55 | 109.55 | 105.91 | 105.91 | 105.71 | 136,400 |
| Mar 25, 2024 | 109.55 | 109.55 | 109.55 | 109.55 | 109.34 | - |
| Mar 22, 2024 | 112.27 | 112.73 | 109.09 | 109.55 | 109.34 | 154,000 |
| Mar 21, 2024 | 116.36 | 117.27 | 112.27 | 113.18 | 112.97 | 239,800 |
| Mar 20, 2024 | 114.55 | 117.73 | 112.73 | 116.82 | 116.60 | 349,800 |
| Mar 19, 2024 | 108.18 | 114.55 | 107.73 | 114.55 | 114.33 | 352,000 |
| Mar 18, 2024 | 108.18 | 108.18 | 108.18 | 108.18 | 107.98 | - |
| Mar 15, 2024 | 115.00 | 115.00 | 105.00 | 108.18 | 107.98 | 493,900 |
| Mar 14, 2024 | 118.18 | 119.09 | 109.09 | 115.00 | 114.78 | 970,200 |
| Mar 13, 2024 | 120.91 | 120.91 | 113.64 | 118.18 | 117.96 | 861,300 |
| Mar 12, 2024 | 120.45 | 123.64 | 114.55 | 114.55 | 114.33 | 1,087,900 |
| Mar 11, 2024 | 129.55 | 135.45 | 120.45 | 120.45 | 120.23 | 4,884,000 |
| Mar 8, 2024 | 119.09 | 125.45 | 116.82 | 125.45 | 125.22 | 2,278,100 |
| Mar 7, 2024 | 105.00 | 114.09 | 105.00 | 114.09 | 113.87 | 1,379,400 |
| Mar 6, 2024 | 105.45 | 105.45 | 103.18 | 104.09 | 103.89 | 77,000 |
| Mar 5, 2024 | 104.55 | 105.45 | 102.73 | 104.55 | 104.35 | 71,500 |
| Mar 4, 2024 | 104.55 | 106.82 | 103.64 | 103.64 | 103.44 | 106,700 |
| Mar 1, 2024 | 103.64 | 104.55 | 102.73 | 104.55 | 104.35 | 81,400 |
| Feb 29, 2024 | 104.09 | 105.45 | 102.73 | 103.64 | 103.44 | 107,800 |
| Feb 27, 2024 | 106.82 | 107.27 | 102.27 | 102.27 | 102.08 | 191,400 |
| Feb 26, 2024 | 104.55 | 107.73 | 103.64 | 106.36 | 106.16 | 146,300 |
| Feb 23, 2024 | 108.64 | 109.09 | 104.55 | 104.55 | 104.35 | 265,100 |
| Feb 22, 2024 | 105.00 | 111.36 | 105.00 | 107.73 | 107.52 | 564,300 |
| Feb 21, 2024 | 107.27 | 108.18 | 104.55 | 105.91 | 105.71 | 145,200 |
| Feb 20, 2024 | 107.73 | 109.09 | 105.91 | 106.82 | 106.61 | 174,900 |
| Feb 19, 2024 | 111.36 | 112.27 | 105.91 | 106.82 | 106.61 | 288,200 |
| Feb 16, 2024 | 109.55 | 112.73 | 108.64 | 110.45 | 110.24 | 273,900 |
| Feb 15, 2024 | 116.82 | 116.82 | 108.18 | 108.64 | 108.43 | 541,200 |
| Feb 5, 2024 | 119.55 | 120.00 | 112.27 | 113.64 | 113.42 | 371,800 |
| Feb 2, 2024 | 119.09 | 120.45 | 115.00 | 119.55 | 119.32 | 374,000 |
| Feb 1, 2024 | 125.00 | 126.36 | 118.64 | 119.09 | 118.86 | 249,700 |
| Jan 31, 2024 | 123.64 | 127.27 | 123.64 | 125.45 | 125.22 | 326,700 |
| Jan 30, 2024 | 127.27 | 129.55 | 122.73 | 124.55 | 124.31 | 665,500 |
| Jan 29, 2024 | 133.64 | 134.55 | 125.00 | 125.45 | 125.22 | 863,500 |
| Jan 26, 2024 | 144.55 | 146.82 | 135.45 | 135.45 | 135.20 | 711,700 |
| Jan 25, 2024 | 156.36 | 161.82 | 139.09 | 145.45 | 145.18 | 3,111,900 |
| Jan 24, 2024 | 136.36 | 149.09 | 136.36 | 149.09 | 148.81 | 367,400 |
| Jan 23, 2024 | 136.82 | 138.64 | 135.45 | 135.91 | 135.65 | 100,100 |
| Jan 22, 2024 | 129.09 | 140.00 | 129.09 | 138.18 | 137.92 | 226,600 |
Related Tickers
3687.TWO MacroWell OMG Digital Entertainment Co., Ltd.
94.30
+1.40%
3083.TWO Chinese Gamer International Corporation
42.40
-0.24%
3546.TWO USERJOY Technology Co.,Ltd.
75.20
-0.13%
5478.TWO Soft-World International Corporation
123.50
+0.82%
6111.TWO Softstar Entertainment Inc.
58.00
-1.19%
6180.TWO Gamania Digital Entertainment Co., Ltd.
76.00
-0.13%
4994.TW X-Legend Entertainment Co., Ltd.
99.90
+0.81%
6542.TWO Gamesparcs Co.,Ltd.
58.50
-2.50%
6169.TWO InterServ International Inc.
20.40
0.00%
4946.TWO Cayenne Entertainment Technology Co., Ltd.
38.70
-0.13%