38.25
+3.45
+(9.91%)
At close: 1:30:36 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 10, 2025 | 37.50 | 38.25 | 36.25 | 38.25 | 38.25 | 117,718 |
| Apr 9, 2025 | 35.75 | 35.80 | 31.60 | 34.80 | 34.80 | 125,000 |
| Apr 8, 2025 | 33.50 | 35.70 | 33.40 | 35.10 | 35.10 | 211,000 |
| Apr 7, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 13,000 |
| Apr 2, 2025 | 40.70 | 41.20 | 40.70 | 41.20 | 41.20 | 48,002 |
| Apr 1, 2025 | 40.10 | 41.50 | 40.10 | 40.70 | 40.70 | 32,000 |
| Mar 31, 2025 | 42.30 | 42.30 | 39.90 | 40.50 | 40.50 | 119,000 |
| Mar 28, 2025 | 43.55 | 43.80 | 42.85 | 42.85 | 42.85 | 42,000 |
| Mar 27, 2025 | 44.10 | 44.20 | 43.80 | 43.80 | 43.80 | 26,005 |
| Mar 26, 2025 | 43.90 | 43.95 | 43.75 | 43.90 | 43.90 | 13,001 |
| Mar 25, 2025 | 43.30 | 43.70 | 41.80 | 43.70 | 43.70 | 195,000 |
| Mar 24, 2025 | 44.10 | 44.45 | 43.30 | 43.30 | 43.30 | 57,000 |
| Mar 21, 2025 | 44.90 | 45.70 | 44.55 | 44.55 | 44.55 | 12,000 |
| Mar 20, 2025 | 44.30 | 45.80 | 44.30 | 44.90 | 44.90 | 51,000 |
| Mar 19, 2025 | 43.70 | 44.15 | 43.60 | 44.00 | 44.00 | 30,001 |
| Mar 18, 2025 | 44.05 | 44.80 | 43.40 | 43.70 | 43.70 | 47,002 |
| Mar 17, 2025 | 45.20 | 45.40 | 43.85 | 44.05 | 44.05 | 65,001 |
| Mar 14, 2025 | 45.00 | 45.50 | 44.65 | 45.35 | 45.35 | 37,002 |
| Mar 13, 2025 | 45.40 | 45.70 | 45.20 | 45.20 | 45.20 | 62,685 |
| Mar 12, 2025 | 45.25 | 45.55 | 45.00 | 45.35 | 45.35 | 32,002 |
| Mar 11, 2025 | 45.05 | 45.35 | 44.45 | 45.30 | 45.30 | 49,003 |
| Mar 10, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| Mar 7, 2025 | 47.30 | 47.30 | 46.40 | 46.60 | 46.60 | 9,004 |
| Mar 6, 2025 | 46.90 | 46.90 | 46.30 | 46.30 | 46.30 | 15,002 |
| Mar 5, 2025 | 46.00 | 46.50 | 45.60 | 46.15 | 46.15 | 51,001 |
| Mar 4, 2025 | 46.30 | 46.45 | 45.95 | 45.95 | 45.95 | 99,006 |
| Mar 3, 2025 | 47.55 | 47.55 | 46.45 | 46.50 | 46.50 | 31,016 |
| Feb 27, 2025 | 47.35 | 47.35 | 46.85 | 46.85 | 46.85 | 53,006 |
| Feb 26, 2025 | 47.30 | 47.90 | 47.00 | 47.25 | 47.25 | 85,257 |
| Feb 25, 2025 | 46.90 | 47.40 | 46.50 | 47.00 | 47.00 | 107,000 |
| Feb 24, 2025 | 47.50 | 47.60 | 47.05 | 47.10 | 47.10 | 84,111 |
| Feb 21, 2025 | 47.60 | 48.00 | 47.45 | 47.50 | 47.50 | 114,004 |
| Feb 20, 2025 | 48.55 | 49.05 | 47.60 | 47.60 | 47.60 | 109,102 |
| Feb 19, 2025 | 49.20 | 49.45 | 48.50 | 48.50 | 48.50 | 111,004 |
| Feb 18, 2025 | 49.25 | 49.50 | 49.05 | 49.10 | 49.10 | 66,000 |
| Feb 17, 2025 | 49.70 | 50.10 | 49.10 | 49.40 | 49.40 | 303,574 |
| Feb 14, 2025 | 49.50 | 49.60 | 49.30 | 49.30 | 49.30 | 87,167 |
| Feb 13, 2025 | 50.00 | 50.00 | 49.30 | 49.50 | 49.50 | 89,002 |
| Feb 12, 2025 | 49.85 | 50.00 | 49.65 | 49.95 | 49.95 | 68,005 |
| Feb 11, 2025 | 50.50 | 50.60 | 49.90 | 50.00 | 50.00 | 82,002 |
| Feb 10, 2025 | 50.20 | 50.80 | 49.85 | 50.50 | 50.50 | 295,006 |
| Feb 7, 2025 | 50.60 | 50.90 | 50.40 | 50.70 | 50.70 | 115,007 |
| Feb 6, 2025 | 50.90 | 50.90 | 50.30 | 50.60 | 50.60 | 55,001 |
| Feb 5, 2025 | 51.10 | 51.10 | 50.40 | 50.80 | 50.80 | 79,441 |
| Feb 4, 2025 | 51.20 | 51.20 | 50.50 | 51.00 | 51.00 | 145,000 |
| Feb 3, 2025 | 49.95 | 51.30 | 49.70 | 51.00 | 51.00 | 448,057 |
| Jan 22, 2025 | 49.85 | 49.95 | 49.50 | 49.95 | 49.95 | 120,000 |
| Jan 21, 2025 | 49.55 | 49.90 | 49.50 | 49.85 | 49.85 | 74,000 |
| Jan 20, 2025 | 49.60 | 50.00 | 49.60 | 49.85 | 49.85 | 72,000 |
| Jan 17, 2025 | 49.75 | 50.00 | 49.60 | 49.80 | 49.80 | 82,000 |
| Jan 16, 2025 | 49.95 | 50.10 | 49.00 | 50.00 | 50.00 | 300,000 |
| Jan 15, 2025 | 50.10 | 50.10 | 49.10 | 49.95 | 49.95 | 133,000 |
| Jan 14, 2025 | 48.00 | 49.70 | 47.70 | 49.60 | 49.60 | 245,000 |
| Jan 13, 2025 | 46.85 | 48.00 | 46.10 | 48.00 | 48.00 | 335,000 |
| Jan 10, 2025 | 47.50 | 47.70 | 46.50 | 46.80 | 46.80 | 54,000 |
| Jan 9, 2025 | 47.70 | 48.05 | 47.40 | 47.40 | 47.40 | 42,000 |
| Jan 8, 2025 | 48.20 | 48.20 | 47.55 | 47.70 | 47.70 | 32,000 |
| Jan 7, 2025 | 48.10 | 48.25 | 47.50 | 48.05 | 48.05 | 98,000 |
| Jan 6, 2025 | 48.00 | 48.40 | 47.80 | 48.05 | 48.05 | 72,000 |
| Jan 3, 2025 | 47.90 | 48.10 | 47.00 | 47.90 | 47.90 | 102,000 |
| Jan 2, 2025 | 46.85 | 48.20 | 46.20 | 47.90 | 47.90 | 144,000 |
| Dec 31, 2024 | 47.75 | 48.00 | 46.85 | 46.85 | 46.85 | 60,000 |
| Dec 30, 2024 | 48.45 | 49.00 | 47.75 | 47.75 | 47.75 | 75,000 |
| Dec 27, 2024 | 48.70 | 49.25 | 48.45 | 48.45 | 48.45 | 54,000 |
| Dec 26, 2024 | 49.10 | 49.80 | 49.10 | 49.10 | 49.10 | 54,000 |
| Dec 25, 2024 | 50.00 | 50.10 | 47.30 | 49.80 | 49.80 | 452,000 |
| Dec 24, 2024 | 51.90 | 52.00 | 49.85 | 50.00 | 50.00 | 271,000 |
| Dec 23, 2024 | 52.00 | 52.30 | 51.70 | 51.80 | 51.80 | 291,000 |
| Dec 20, 2024 | 52.20 | 52.20 | 51.00 | 51.80 | 51.80 | 423,000 |
| Dec 19, 2024 | 50.80 | 51.40 | 50.00 | 51.40 | 51.40 | 217,000 |
| Dec 18, 2024 | 50.80 | 50.80 | 50.20 | 50.50 | 50.50 | 55,000 |
| Dec 17, 2024 | 50.40 | 51.00 | 50.40 | 50.80 | 50.80 | 311,000 |
| Dec 16, 2024 | 50.50 | 51.00 | 50.00 | 50.40 | 50.40 | 137,000 |
| Dec 13, 2024 | 49.90 | 50.50 | 49.30 | 50.40 | 50.40 | 153,000 |
| Dec 12, 2024 | 49.60 | 49.95 | 49.25 | 49.90 | 49.90 | 89,000 |
| Dec 11, 2024 | 49.25 | 49.90 | 49.20 | 49.90 | 49.90 | 95,000 |
| Dec 10, 2024 | 49.60 | 49.95 | 49.00 | 49.65 | 49.65 | 121,000 |
| Dec 9, 2024 | 50.80 | 50.80 | 49.75 | 49.80 | 49.80 | 59,000 |
| Dec 6, 2024 | 50.00 | 50.50 | 49.10 | 50.20 | 50.20 | 146,000 |
| Dec 5, 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 91,000 |
| Dec 4, 2024 | 50.70 | 51.60 | 50.50 | 50.70 | 50.70 | 466,000 |
| Dec 3, 2024 | 49.90 | 50.60 | 49.50 | 50.60 | 50.60 | 149,000 |
| Dec 2, 2024 | 50.30 | 50.30 | 49.40 | 49.70 | 49.70 | 74,000 |
| Nov 29, 2024 | 48.80 | 50.00 | 48.80 | 50.00 | 50.00 | 101,000 |
| Nov 28, 2024 | 49.75 | 49.75 | 48.90 | 49.10 | 49.10 | 118,000 |
| Nov 27, 2024 | 50.00 | 50.40 | 48.50 | 49.90 | 49.90 | 244,000 |
| Nov 26, 2024 | 50.30 | 51.00 | 49.90 | 50.10 | 50.10 | 229,000 |
| Nov 25, 2024 | 50.10 | 50.50 | 49.80 | 50.10 | 50.10 | 314,000 |
| Nov 22, 2024 | 49.90 | 50.00 | 49.30 | 49.90 | 49.90 | 145,000 |
| Nov 21, 2024 | 49.90 | 50.00 | 48.90 | 49.90 | 49.90 | 214,000 |
| Nov 20, 2024 | 49.30 | 49.90 | 48.90 | 48.90 | 48.90 | 208,464 |
| Nov 19, 2024 | 47.90 | 50.30 | 47.85 | 49.80 | 49.80 | 349,000 |
| Nov 18, 2024 | 50.00 | 50.20 | 47.50 | 47.60 | 47.60 | 241,000 |
| Nov 15, 2024 | 48.20 | 49.90 | 48.15 | 49.60 | 49.60 | 221,000 |
| Nov 14, 2024 | 48.00 | 48.85 | 47.95 | 47.95 | 47.95 | 126,000 |
| Nov 13, 2024 | 50.00 | 50.40 | 47.55 | 47.55 | 47.55 | 464,000 |
| Nov 12, 2024 | 50.70 | 50.70 | 49.00 | 50.00 | 50.00 | 293,000 |
| Nov 11, 2024 | 51.00 | 51.10 | 49.30 | 50.80 | 50.80 | 983,000 |
| Nov 8, 2024 | 48.70 | 50.00 | 48.65 | 50.00 | 50.00 | 419,000 |
| Nov 7, 2024 | 48.35 | 48.90 | 48.35 | 48.80 | 48.80 | 29,000 |
| Nov 6, 2024 | 47.90 | 48.85 | 47.35 | 48.80 | 48.80 | 139,000 |
| Nov 5, 2024 | 47.25 | 47.90 | 47.00 | 47.90 | 47.90 | 79,000 |
| Nov 4, 2024 | 47.00 | 47.00 | 46.00 | 46.90 | 46.90 | 196,000 |
| Nov 1, 2024 | 47.30 | 47.45 | 46.15 | 46.85 | 46.85 | 85,000 |
| Oct 30, 2024 | 47.70 | 47.70 | 46.30 | 47.05 | 47.05 | 93,000 |
| Oct 29, 2024 | 47.80 | 47.80 | 46.55 | 47.30 | 47.30 | 90,000 |
| Oct 28, 2024 | 47.90 | 47.90 | 47.15 | 47.25 | 47.25 | 23,000 |
| Oct 25, 2024 | 47.50 | 47.60 | 47.25 | 47.45 | 47.45 | 37,000 |
| Oct 24, 2024 | 48.25 | 48.30 | 47.40 | 47.40 | 47.40 | 188,000 |
| Oct 23, 2024 | 48.25 | 48.70 | 48.05 | 48.10 | 48.10 | 61,000 |
| Oct 22, 2024 | 47.35 | 48.00 | 47.35 | 48.00 | 48.00 | 52,000 |
| Oct 21, 2024 | 48.95 | 48.95 | 47.10 | 47.45 | 47.45 | 154,000 |
| Oct 18, 2024 | 49.25 | 49.70 | 48.70 | 48.70 | 48.70 | 110,000 |
| Oct 17, 2024 | 49.90 | 49.90 | 49.40 | 49.40 | 49.40 | 88,000 |
| Oct 16, 2024 | 50.10 | 50.10 | 49.40 | 49.95 | 49.95 | 169,000 |
| Oct 15, 2024 | 49.20 | 50.00 | 49.20 | 49.80 | 49.80 | 298,000 |
| Oct 14, 2024 | 49.05 | 49.75 | 48.90 | 49.00 | 49.00 | 75,000 |
| Oct 11, 2024 | 48.85 | 49.00 | 48.35 | 49.00 | 49.00 | 299,000 |
| Oct 9, 2024 | 49.65 | 49.65 | 48.65 | 48.65 | 48.65 | 93,000 |
| Oct 8, 2024 | 48.35 | 49.80 | 48.35 | 49.25 | 49.25 | 204,000 |
| Oct 7, 2024 | 48.60 | 49.20 | 48.50 | 48.55 | 48.55 | 80,000 |
| Oct 4, 2024 | 48.00 | 48.65 | 47.60 | 48.60 | 48.60 | 95,000 |
| Oct 1, 2024 | 48.20 | 48.50 | 47.95 | 48.00 | 48.00 | 76,000 |
| Sep 30, 2024 | 48.95 | 49.10 | 47.80 | 48.20 | 48.20 | 92,000 |
| Sep 27, 2024 | 48.45 | 49.20 | 48.40 | 48.95 | 48.95 | 161,000 |
| Sep 26, 2024 | 48.55 | 48.80 | 47.90 | 48.05 | 48.05 | 90,000 |
| Sep 25, 2024 | 49.10 | 49.10 | 48.20 | 48.30 | 48.30 | 175,000 |
| Sep 24, 2024 | 50.00 | 50.10 | 49.00 | 49.00 | 49.00 | 129,000 |
| Sep 23, 2024 | 50.10 | 50.10 | 49.30 | 50.00 | 50.00 | 212,000 |
| Sep 20, 2024 | 49.70 | 49.70 | 48.85 | 49.45 | 49.45 | 191,000 |
| Sep 19, 2024 | 49.70 | 49.95 | 49.30 | 49.35 | 49.35 | 193,000 |
| Sep 18, 2024 | 49.50 | 49.60 | 49.25 | 49.55 | 49.55 | 91,000 |
| Sep 16, 2024 | 49.50 | 49.60 | 49.10 | 49.45 | 49.45 | 147,000 |
| Sep 13, 2024 | 49.75 | 49.90 | 49.25 | 49.50 | 49.50 | 118,000 |
| Sep 12, 2024 | 49.05 | 49.70 | 49.05 | 49.40 | 49.40 | 149,000 |
| Sep 11, 2024 | 47.90 | 49.00 | 47.80 | 49.00 | 49.00 | 426,000 |
| Sep 10, 2024 | 48.45 | 48.80 | 48.00 | 48.30 | 48.30 | 153,000 |
| Sep 9, 2024 | 47.60 | 48.20 | 47.10 | 48.15 | 48.15 | 220,000 |
| Sep 6, 2024 | 47.50 | 47.80 | 47.20 | 47.65 | 47.65 | 137,000 |
| Sep 5, 2024 | 48.05 | 48.35 | 47.20 | 47.55 | 47.55 | 217,000 |
| Sep 4, 2024 | 47.80 | 48.20 | 46.75 | 47.60 | 47.60 | 308,000 |
| Sep 3, 2024 | 48.00 | 49.20 | 47.80 | 48.50 | 48.50 | 404,000 |
| Sep 2, 2024 | 48.50 | 48.50 | 47.65 | 47.95 | 47.95 | 215,000 |
| Aug 30, 2024 | 47.90 | 48.60 | 47.00 | 47.60 | 47.60 | 491,000 |
| Aug 29, 2024 | 47.65 | 48.65 | 46.40 | 47.90 | 47.90 | 479,000 |
| Aug 28, 2024 | 45.40 | 48.50 | 45.40 | 47.60 | 47.60 | 1,285,000 |
| Aug 27, 2024 | 45.25 | 45.55 | 44.65 | 45.10 | 45.10 | 65,000 |
| Aug 26, 2024 | 44.80 | 45.10 | 44.50 | 45.10 | 45.10 | 139,000 |
| Aug 23, 2024 | 44.00 | 44.50 | 43.05 | 44.50 | 44.50 | 52,000 |
| Aug 22, 2024 | 44.00 | 44.80 | 43.35 | 44.40 | 44.40 | 131,000 |
| Aug 21, 2024 | 43.20 | 44.20 | 43.20 | 43.70 | 43.70 | 166,000 |
| Aug 20, 2024 | 41.90 | 43.40 | 41.85 | 43.05 | 43.05 | 167,000 |
| Aug 19, 2024 | 41.85 | 42.55 | 41.25 | 41.90 | 41.90 | 70,000 |
| Aug 16, 2024 | 42.45 | 42.45 | 41.95 | 42.10 | 42.10 | 44,000 |
| Aug 15, 2024 | 41.50 | 42.20 | 41.50 | 41.90 | 41.90 | 61,000 |
| Aug 14, 2024 | 41.20 | 41.90 | 41.00 | 41.40 | 41.40 | 77,000 |
| Aug 13, 2024 | 41.05 | 41.75 | 40.90 | 41.10 | 41.10 | 107,000 |
| Aug 12, 2024 | 40.75 | 41.50 | 40.75 | 40.90 | 40.90 | 46,000 |
| Aug 9, 2024 | 40.85 | 41.60 | 40.50 | 40.90 | 40.90 | 160,000 |
| Aug 8, 2024 | 40.90 | 40.90 | 39.80 | 40.30 | 40.30 | 89,000 |
| Aug 7, 2024 | 41.90 | 41.90 | 40.45 | 41.00 | 41.00 | 114,000 |
| Aug 6, 2024 | 39.00 | 40.00 | 37.65 | 40.00 | 40.00 | 399,000 |
| Aug 5, 2024 | 42.25 | 42.25 | 38.65 | 38.65 | 38.65 | 476,000 |
| Aug 2, 2024 | 43.40 | 43.70 | 42.65 | 42.90 | 42.90 | 170,000 |
| Aug 1, 2024 | 44.10 | 44.75 | 43.80 | 43.80 | 43.80 | 97,000 |
| Jul 31, 2024 | 44.70 | 44.70 | 43.95 | 44.05 | 44.05 | 114,000 |
| Jul 30, 2024 | 44.00 | 44.95 | 43.00 | 44.70 | 44.70 | 139,000 |
| Jul 29, 2024 | 46.25 | 46.40 | 43.45 | 43.50 | 43.50 | 499,000 |
| Jul 26, 2024 | 44.85 | 46.60 | 44.20 | 46.20 | 46.20 | 176,000 |
| Jul 23, 2024 | 46.70 | 46.70 | 44.70 | 44.85 | 44.85 | 199,000 |
| Jul 22, 2024 | 46.60 | 47.10 | 44.65 | 45.10 | 45.10 | 465,000 |
| Jul 19, 2024 | 49.95 | 50.20 | 46.00 | 46.45 | 46.45 | 927,000 |
| Jul 18, 2024 | 47.80 | 50.30 | 47.50 | 49.50 | 49.50 | 1,201,000 |
| Jul 17, 2024 | 47.55 | 48.30 | 47.20 | 47.30 | 47.30 | 241,000 |
| Jul 16, 2024 | 48.15 | 48.80 | 47.55 | 47.55 | 47.55 | 264,000 |
| Jul 15, 2024 | 47.80 | 48.85 | 47.10 | 48.15 | 48.15 | 377,000 |
| Jul 12, 2024 | 48.60 | 48.75 | 47.80 | 47.80 | 47.80 | 298,000 |
| Jul 11, 2024 | 48.85 | 48.85 | 48.05 | 48.15 | 48.15 | 422,000 |
| Jul 10, 2024 | 49.20 | 49.55 | 48.70 | 48.85 | 48.85 | 366,000 |
| Jul 9, 2024 | 51.40 | 51.40 | 48.50 | 49.20 | 49.20 | 891,000 |
| Jul 8, 2024 | 50.40 | 52.00 | 48.75 | 50.60 | 50.60 | 1,530,000 |
| Jul 5, 2024 | 49.40 | 50.30 | 49.25 | 49.40 | 49.40 | 447,000 |
| Jul 4, 2024 | 48.60 | 49.45 | 48.00 | 49.40 | 49.40 | 572,000 |
| Jul 3, 2024 | 50.50 | 50.50 | 48.55 | 48.55 | 48.55 | 1,202,000 |
| Jul 2, 2024 | 50.90 | 52.50 | 50.20 | 50.70 | 50.70 | 1,979,000 |
| Jul 1, 2024 | 50.70 | 52.10 | 49.60 | 50.20 | 50.20 | 1,454,000 |
| Jun 28, 2024 | 50.00 | 53.20 | 50.00 | 50.30 | 50.30 | 2,250,000 |
| Jun 27, 2024 | 51.30 | 53.40 | 49.50 | 49.85 | 49.85 | 2,289,000 |
| Jun 26, 2024 | 50.00 | 52.60 | 48.90 | 51.50 | 51.50 | 2,750,000 |
| Jun 25, 2024 | 49.10 | 49.30 | 47.80 | 49.10 | 49.10 | 528,000 |
| Jun 24, 2024 | 49.50 | 50.80 | 49.15 | 49.25 | 49.25 | 1,251,000 |
| Jun 21, 2024 | 48.65 | 50.50 | 48.55 | 48.70 | 48.70 | 1,090,000 |
| Jun 20, 2024 | 48.50 | 50.00 | 47.55 | 49.05 | 49.05 | 1,147,000 |
| Jun 19, 2024 | 49.50 | 51.80 | 47.80 | 48.75 | 48.75 | 3,085,000 |
| Jun 18, 2024 | 44.65 | 47.75 | 44.00 | 47.75 | 47.75 | 1,253,000 |
| Jun 17, 2024 | 44.40 | 45.20 | 43.40 | 43.45 | 43.45 | 407,000 |
| Jun 14, 2024 | 43.75 | 43.75 | 43.25 | 43.70 | 43.70 | 144,000 |
| Jun 13, 2024 | 43.30 | 44.45 | 42.70 | 43.20 | 43.20 | 321,000 |
| Jun 12, 2024 | 43.35 | 43.85 | 42.75 | 42.95 | 42.95 | 170,000 |
| Jun 11, 2024 | 45.45 | 45.50 | 43.00 | 43.30 | 43.30 | 425,000 |
| Jun 7, 2024 | 45.50 | 45.60 | 44.30 | 44.60 | 44.60 | 353,000 |
| Jun 6, 2024 | 47.80 | 47.80 | 43.50 | 44.80 | 44.80 | 1,357,000 |
| Jun 5, 2024 | 47.55 | 48.85 | 45.25 | 47.55 | 47.55 | 1,266,000 |
| Jun 4, 2024 | 52.60 | 54.10 | 47.55 | 47.55 | 47.55 | 2,962,000 |
| Jun 3, 2024 | 51.70 | 54.50 | 51.00 | 52.80 | 52.80 | 2,232,000 |
| May 31, 2024 | 50.50 | 51.80 | 48.50 | 51.20 | 51.20 | 2,704,000 |
| May 30, 2024 | 47.20 | 51.10 | 46.50 | 49.00 | 49.00 | 2,426,000 |
| May 29, 2024 | 42.85 | 46.90 | 42.85 | 46.90 | 46.90 | 955,000 |
| May 28, 2024 | 43.25 | 43.25 | 42.65 | 42.65 | 42.65 | 69,000 |
| May 27, 2024 | 42.55 | 43.20 | 42.55 | 43.00 | 43.00 | 80,000 |
| May 24, 2024 | 43.25 | 43.25 | 42.40 | 42.50 | 42.50 | 61,000 |
| May 23, 2024 | 42.75 | 43.20 | 42.30 | 42.70 | 42.70 | 123,000 |
| May 22, 2024 | 42.70 | 43.10 | 42.15 | 42.15 | 42.15 | 154,000 |
| May 21, 2024 | 43.40 | 43.50 | 42.55 | 42.70 | 42.70 | 113,000 |
| May 20, 2024 | 43.25 | 44.20 | 43.10 | 43.50 | 43.50 | 341,000 |
| May 17, 2024 | 41.75 | 44.20 | 41.75 | 43.10 | 43.10 | 392,000 |
| May 16, 2024 | 42.50 | 42.75 | 41.50 | 41.50 | 41.50 | 97,000 |
| May 15, 2024 | 43.20 | 43.25 | 41.70 | 42.20 | 42.20 | 99,000 |
| May 14, 2024 | 43.00 | 43.45 | 42.10 | 42.80 | 42.80 | 105,000 |
| May 13, 2024 | 42.50 | 42.55 | 41.00 | 41.70 | 41.70 | 89,000 |
| May 10, 2024 | 43.50 | 44.40 | 42.90 | 42.90 | 42.90 | 126,000 |
| May 9, 2024 | 43.20 | 44.65 | 43.20 | 43.30 | 43.30 | 163,000 |
| May 8, 2024 | 42.70 | 45.20 | 42.70 | 43.15 | 43.15 | 282,000 |
| May 7, 2024 | 42.95 | 43.75 | 42.55 | 42.70 | 42.70 | 222,000 |
| May 6, 2024 | 44.35 | 46.00 | 43.20 | 43.20 | 43.20 | 548,000 |
| May 3, 2024 | 43.50 | 44.10 | 42.25 | 43.80 | 43.80 | 862,000 |
| May 2, 2024 | 39.55 | 43.55 | 39.05 | 43.55 | 43.55 | 829,000 |
| Apr 30, 2024 | 40.55 | 40.80 | 39.60 | 39.60 | 39.60 | 185,000 |
| Apr 29, 2024 | 41.50 | 41.85 | 40.35 | 41.20 | 41.20 | 422,000 |
| Apr 26, 2024 | 43.50 | 43.75 | 42.00 | 42.35 | 42.35 | 1,901,000 |
| Apr 25, 2024 | 36.15 | 39.80 | 36.10 | 39.80 | 39.80 | 336,000 |
| Apr 24, 2024 | 36.50 | 36.50 | 35.70 | 36.20 | 36.20 | 43,000 |
| Apr 23, 2024 | 37.50 | 37.50 | 36.00 | 36.35 | 36.35 | 66,000 |
| Apr 22, 2024 | 35.30 | 37.40 | 35.25 | 35.75 | 35.75 | 180,000 |
| Apr 19, 2024 | 34.10 | 34.50 | 33.50 | 34.50 | 34.50 | 44,000 |
| Apr 18, 2024 | 34.50 | 35.55 | 34.40 | 34.70 | 34.70 | 34,000 |
| Apr 17, 2024 | 34.65 | 34.65 | 34.10 | 34.55 | 34.55 | 45,000 |
| Apr 16, 2024 | 35.20 | 35.20 | 34.00 | 34.60 | 34.60 | 102,000 |
| Apr 15, 2024 | 35.75 | 35.90 | 35.25 | 35.25 | 35.25 | 56,000 |
| Apr 12, 2024 | 36.25 | 36.50 | 36.25 | 36.30 | 36.30 | 46,000 |
| Apr 11, 2024 | 36.30 | 36.60 | 36.30 | 36.40 | 36.40 | 54,000 |
| Apr 10, 2024 | 35.60 | 36.35 | 35.35 | 36.30 | 36.30 | 87,000 |
Related Tickers
3232.TWO Sentronic International Corp.
24.25
+9.98%
8067.TWO Gish International Co., Ltd
14.00
+9.37%
6265.TWO Kuen Chaang Uppertech Corp.
8.19
+9.93%
6118.TWO Xander International Corp.
15.50
+9.93%
6154.TWO Sunfar Computer Co., Ltd
14.00
+8.11%
3360.TWO Sunnic Technology & Merchandise Inc
11.20
+9.80%
8068.TWO Chander Electronics Corp.
20.20
+9.78%
3287.TWO Kworld Computer Co.,Ltd
31.25
+9.84%
6259.TWO Bull Will Co., Ltd.
16.65
+8.47%
3540.TWO Thermaltake Technology Co., Ltd.
26.10
+6.97%