Unlock stock picks and a broker-level newsfeed that powers Wall Street.
38.70
+0.65
+(1.71%)
At close: April 2 at 1:30:32 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 2, 2025 | 38.90 | 41.80 | 38.70 | 38.70 | 38.70 | 6,446,050 |
| Apr 1, 2025 | 34.95 | 38.05 | 34.90 | 38.05 | 38.05 | 1,140,002 |
| Mar 31, 2025 | 38.05 | 38.05 | 34.60 | 34.60 | 34.60 | 1,383,010 |
| Mar 28, 2025 | 40.45 | 40.60 | 37.75 | 38.40 | 38.40 | 2,309,005 |
| Mar 27, 2025 | 40.10 | 42.35 | 39.20 | 41.00 | 41.00 | 12,126,117 |
| Mar 26, 2025 | 38.75 | 40.00 | 38.00 | 40.00 | 40.00 | 4,692,341 |
| Mar 25, 2025 | 36.15 | 36.40 | 35.20 | 36.40 | 36.40 | 625,505 |
| Mar 24, 2025 | 31.30 | 33.10 | 30.60 | 33.10 | 33.10 | 229,339 |
| Mar 21, 2025 | 30.20 | 30.20 | 30.10 | 30.10 | 30.10 | 27,239 |
| Mar 20, 2025 | 30.15 | 30.50 | 30.15 | 30.15 | 30.15 | 41,100 |
| Mar 19, 2025 | 30.60 | 30.60 | 30.00 | 30.05 | 30.05 | 60,120 |
| Mar 18, 2025 | 30.75 | 30.90 | 30.55 | 30.55 | 30.55 | 18,000 |
| Mar 17, 2025 | 30.45 | 31.00 | 30.45 | 30.65 | 30.65 | 22,013 |
| Mar 14, 2025 | 29.95 | 30.55 | 29.95 | 30.50 | 30.50 | 52,000 |
| Mar 13, 2025 | 30.85 | 30.90 | 30.15 | 30.15 | 30.15 | 58,000 |
| Mar 12, 2025 | 30.05 | 30.50 | 30.00 | 30.35 | 30.35 | 37,000 |
| Mar 11, 2025 | 29.80 | 30.00 | 29.80 | 29.95 | 29.95 | 81,000 |
| Mar 10, 2025 | 31.20 | 31.20 | 30.50 | 30.70 | 30.70 | 58,000 |
| Mar 7, 2025 | 31.80 | 31.85 | 31.20 | 31.40 | 31.40 | 35,000 |
| Mar 6, 2025 | 31.95 | 31.95 | 31.20 | 31.20 | 31.20 | 36,010 |
| Mar 5, 2025 | 31.70 | 31.70 | 31.30 | 31.55 | 31.55 | 32,000 |
| Mar 4, 2025 | 31.05 | 31.45 | 30.75 | 31.25 | 31.25 | 57,000 |
| Mar 3, 2025 | 31.95 | 31.95 | 31.25 | 31.25 | 31.25 | 20,001 |
| Feb 27, 2025 | 32.30 | 32.30 | 31.85 | 31.95 | 31.95 | 33,001 |
| Feb 26, 2025 | 32.30 | 32.50 | 32.20 | 32.20 | 32.20 | 16,000 |
| Feb 25, 2025 | 32.50 | 32.50 | 32.20 | 32.30 | 32.30 | 36,000 |
| Feb 24, 2025 | 32.65 | 32.80 | 32.35 | 32.80 | 32.80 | 19,000 |
| Feb 21, 2025 | 32.70 | 33.20 | 32.65 | 32.65 | 32.65 | 29,000 |
| Feb 20, 2025 | 32.75 | 33.25 | 32.60 | 32.70 | 32.70 | 19,000 |
| Feb 19, 2025 | 33.15 | 33.50 | 32.75 | 32.75 | 32.75 | 25,001 |
| Feb 18, 2025 | 32.40 | 33.25 | 32.40 | 33.00 | 33.00 | 43,000 |
| Feb 17, 2025 | 33.20 | 33.60 | 33.20 | 33.55 | 33.55 | 24,100 |
| Feb 14, 2025 | 33.85 | 34.15 | 33.05 | 33.55 | 33.55 | 21,592 |
| Feb 13, 2025 | 33.70 | 34.30 | 33.20 | 33.85 | 33.85 | 31,068 |
| Feb 12, 2025 | 33.30 | 34.05 | 32.90 | 33.50 | 33.50 | 83,000 |
| Feb 11, 2025 | 32.00 | 33.50 | 32.00 | 33.10 | 33.10 | 94,031 |
| Feb 10, 2025 | 32.30 | 32.30 | 31.85 | 31.85 | 31.85 | 22,000 |
| Feb 7, 2025 | 31.45 | 31.85 | 31.30 | 31.60 | 31.60 | 43,100 |
| Feb 6, 2025 | 31.35 | 32.25 | 30.80 | 31.35 | 31.35 | 27,000 |
| Feb 5, 2025 | 29.90 | 30.80 | 29.90 | 30.60 | 30.60 | 32,000 |
| Feb 4, 2025 | 30.15 | 30.15 | 29.70 | 29.90 | 29.90 | 35,100 |
| Feb 3, 2025 | 30.10 | 30.10 | 29.80 | 30.10 | 30.10 | 18,000 |
| Jan 22, 2025 | 31.00 | 31.00 | 30.55 | 30.60 | 30.60 | 21,000 |
| Jan 21, 2025 | 30.70 | 30.70 | 30.60 | 30.60 | 30.60 | 7,000 |
| Jan 20, 2025 | 31.00 | 31.00 | 30.05 | 30.70 | 30.70 | 43,000 |
| Jan 17, 2025 | 31.15 | 31.15 | 31.00 | 31.00 | 31.00 | 14,000 |
| Jan 16, 2025 | 31.20 | 31.50 | 31.05 | 31.25 | 31.25 | 17,000 |
| Jan 15, 2025 | 30.80 | 31.65 | 30.80 | 31.05 | 31.05 | 11,000 |
| Jan 14, 2025 | 30.90 | 31.40 | 30.90 | 31.25 | 31.25 | 19,000 |
| Jan 13, 2025 | 32.25 | 32.30 | 30.85 | 30.95 | 30.95 | 79,000 |
| Jan 10, 2025 | 33.55 | 33.60 | 32.50 | 32.55 | 32.55 | 57,000 |
| Jan 9, 2025 | 34.20 | 34.20 | 33.30 | 33.55 | 33.55 | 43,000 |
| Jan 8, 2025 | 34.15 | 35.05 | 34.05 | 34.95 | 34.95 | 38,000 |
| Jan 7, 2025 | 34.85 | 35.30 | 34.65 | 34.65 | 34.65 | 24,000 |
| Jan 6, 2025 | 34.55 | 34.95 | 34.25 | 34.95 | 34.95 | 72,000 |
| Jan 3, 2025 | 34.55 | 34.55 | 34.05 | 34.55 | 34.55 | 56,000 |
| Jan 2, 2025 | 35.60 | 35.60 | 34.10 | 34.10 | 34.10 | 65,000 |
| Dec 31, 2024 | 35.55 | 35.55 | 34.50 | 35.30 | 35.30 | 64,000 |
| Dec 30, 2024 | 34.80 | 36.00 | 34.55 | 35.55 | 35.55 | 118,000 |
| Dec 27, 2024 | 35.75 | 35.75 | 34.80 | 34.80 | 34.80 | 56,000 |
| Dec 26, 2024 | 35.80 | 36.60 | 35.30 | 35.40 | 35.40 | 151,000 |
| Dec 25, 2024 | 35.60 | 36.70 | 34.55 | 35.80 | 35.80 | 419,000 |
| Dec 24, 2024 | 33.60 | 35.65 | 33.60 | 35.10 | 35.10 | 218,000 |
| Dec 23, 2024 | 33.55 | 33.60 | 33.00 | 33.25 | 33.25 | 33,000 |
| Dec 20, 2024 | 32.70 | 33.50 | 32.60 | 32.60 | 32.60 | 29,000 |
| Dec 19, 2024 | 33.40 | 33.40 | 33.20 | 33.25 | 33.25 | 20,000 |
| Dec 18, 2024 | 34.65 | 34.65 | 33.35 | 33.75 | 33.75 | 40,000 |
| Dec 17, 2024 | 33.85 | 33.85 | 32.85 | 33.30 | 33.30 | 27,000 |
| Dec 16, 2024 | 33.45 | 33.80 | 32.05 | 33.10 | 33.10 | 134,000 |
| Dec 13, 2024 | 34.80 | 34.80 | 33.40 | 33.40 | 33.40 | 49,000 |
| Dec 12, 2024 | 35.95 | 35.95 | 34.20 | 34.60 | 34.60 | 54,000 |
| Dec 11, 2024 | 34.30 | 34.50 | 34.15 | 34.15 | 34.15 | 50,000 |
| Dec 10, 2024 | 34.50 | 35.30 | 34.50 | 34.50 | 34.50 | 50,000 |
| Dec 9, 2024 | 34.15 | 34.95 | 34.15 | 34.90 | 34.90 | 74,000 |
| Dec 6, 2024 | 34.15 | 34.85 | 34.15 | 34.45 | 34.45 | 27,000 |
| Dec 5, 2024 | 34.50 | 35.10 | 34.45 | 34.50 | 34.50 | 27,000 |
| Dec 4, 2024 | 34.75 | 34.85 | 34.50 | 34.50 | 34.50 | 54,000 |
| Dec 3, 2024 | 34.25 | 34.90 | 34.25 | 34.25 | 34.25 | 19,000 |
| Dec 2, 2024 | 33.95 | 34.15 | 33.95 | 34.00 | 34.00 | 23,000 |
| Nov 29, 2024 | 32.85 | 34.15 | 32.80 | 33.95 | 33.95 | 31,000 |
| Nov 28, 2024 | 33.40 | 33.40 | 32.90 | 33.15 | 33.15 | 65,000 |
| Nov 27, 2024 | 34.80 | 34.80 | 33.50 | 33.55 | 33.55 | 158,000 |
| Nov 26, 2024 | 35.45 | 35.45 | 34.85 | 34.85 | 34.85 | 53,000 |
| Nov 25, 2024 | 35.40 | 35.75 | 35.25 | 35.45 | 35.45 | 83,000 |
| Nov 22, 2024 | 34.90 | 35.40 | 34.55 | 35.40 | 35.40 | 73,000 |
| Nov 21, 2024 | 34.25 | 35.00 | 34.20 | 34.50 | 34.50 | 100,000 |
| Nov 20, 2024 | 35.50 | 35.55 | 34.85 | 34.85 | 34.85 | 55,299 |
| Nov 19, 2024 | 35.80 | 35.80 | 34.80 | 35.55 | 35.55 | 60,000 |
| Nov 18, 2024 | 35.55 | 35.65 | 34.30 | 35.40 | 35.40 | 145,000 |
| Nov 15, 2024 | 35.55 | 35.70 | 34.95 | 35.70 | 35.70 | 130,000 |
| Nov 14, 2024 | 36.70 | 36.70 | 35.05 | 35.05 | 35.05 | 203,000 |
| Nov 13, 2024 | 36.20 | 36.85 | 36.20 | 36.40 | 36.40 | 112,000 |
| Nov 12, 2024 | 38.00 | 38.00 | 36.90 | 37.00 | 37.00 | 526,000 |
| Nov 11, 2024 | 40.50 | 41.35 | 39.20 | 39.50 | 39.50 | 649,000 |
| Nov 8, 2024 | 38.70 | 39.00 | 38.05 | 38.65 | 38.65 | 143,000 |
| Nov 7, 2024 | 38.95 | 39.15 | 38.40 | 38.90 | 38.90 | 130,000 |
| Nov 6, 2024 | 37.55 | 39.50 | 37.55 | 38.75 | 38.75 | 405,000 |
| Nov 5, 2024 | 36.70 | 37.65 | 36.70 | 37.65 | 37.65 | 104,000 |
| Nov 4, 2024 | 36.10 | 36.65 | 35.85 | 36.55 | 36.55 | 56,000 |
| Nov 1, 2024 | 36.20 | 36.30 | 35.25 | 36.25 | 36.25 | 88,000 |
| Oct 30, 2024 | 36.85 | 37.60 | 36.20 | 36.20 | 36.20 | 229,000 |
| Oct 29, 2024 | 38.45 | 38.45 | 37.20 | 37.20 | 37.20 | 164,000 |
| Oct 28, 2024 | 38.35 | 39.15 | 37.65 | 37.80 | 37.80 | 261,000 |
| Oct 25, 2024 | 39.40 | 39.80 | 38.35 | 38.35 | 38.35 | 382,000 |
| Oct 24, 2024 | 40.60 | 40.70 | 38.80 | 38.95 | 38.95 | 640,000 |
| Oct 23, 2024 | 39.70 | 41.25 | 39.15 | 40.75 | 40.75 | 744,000 |
| Oct 22, 2024 | 40.70 | 40.70 | 39.05 | 39.65 | 39.65 | 824,000 |
| Oct 21, 2024 | 38.50 | 41.20 | 37.60 | 39.40 | 39.40 | 2,207,000 |
| Oct 18, 2024 | 35.75 | 39.15 | 35.75 | 38.50 | 38.50 | 1,615,000 |
| Oct 17, 2024 | 34.95 | 36.25 | 34.95 | 35.60 | 35.60 | 95,000 |
| Oct 16, 2024 | 34.90 | 35.10 | 34.70 | 34.85 | 34.85 | 80,000 |
| Oct 15, 2024 | 35.00 | 35.50 | 35.00 | 35.10 | 35.10 | 93,000 |
| Oct 14, 2024 | 35.35 | 35.35 | 34.80 | 35.20 | 35.20 | 109,000 |
| Oct 11, 2024 | 35.50 | 35.85 | 35.35 | 35.35 | 35.35 | 59,000 |
| Oct 9, 2024 | 36.60 | 36.60 | 35.65 | 35.65 | 35.65 | 115,000 |
| Oct 8, 2024 | 36.90 | 37.05 | 36.00 | 36.60 | 36.60 | 86,000 |
| Oct 7, 2024 | 36.50 | 37.20 | 36.30 | 37.15 | 37.15 | 112,000 |
| Oct 4, 2024 | 37.00 | 37.00 | 36.05 | 36.30 | 36.30 | 73,000 |
| Oct 1, 2024 | 36.90 | 37.10 | 36.70 | 36.95 | 36.95 | 90,000 |
| Sep 30, 2024 | 37.20 | 37.20 | 36.50 | 36.50 | 36.50 | 192,000 |
| Sep 27, 2024 | 37.95 | 38.10 | 37.30 | 37.35 | 37.35 | 99,000 |
| Sep 26, 2024 | 38.80 | 39.00 | 37.90 | 37.90 | 37.90 | 116,000 |
| Sep 25, 2024 | 38.10 | 38.70 | 38.00 | 38.40 | 38.40 | 205,000 |
| Sep 24, 2024 | 38.15 | 38.40 | 37.25 | 37.50 | 37.50 | 111,000 |
| Sep 23, 2024 | 37.30 | 38.05 | 37.15 | 37.70 | 37.70 | 73,000 |
| Sep 20, 2024 | 38.05 | 38.05 | 37.15 | 37.30 | 37.30 | 132,000 |
| Sep 19, 2024 | 37.00 | 37.75 | 36.65 | 37.45 | 37.45 | 89,000 |
| Sep 18, 2024 | 36.65 | 37.15 | 36.60 | 36.65 | 36.65 | 87,000 |
| Sep 16, 2024 | 36.05 | 36.85 | 36.05 | 36.75 | 36.75 | 76,000 |
| Sep 13, 2024 | 36.10 | 36.30 | 35.70 | 36.15 | 36.15 | 102,000 |
| Sep 12, 2024 | 36.15 | 36.30 | 35.90 | 36.15 | 36.15 | 151,000 |
| Sep 11, 2024 | 35.95 | 36.25 | 35.50 | 35.65 | 35.65 | 145,000 |
| Sep 10, 2024 | 37.35 | 37.55 | 35.60 | 35.90 | 35.90 | 236,000 |
| Sep 9, 2024 | 36.45 | 37.55 | 36.45 | 37.45 | 37.45 | 130,000 |
| Sep 6, 2024 | 38.30 | 38.40 | 37.75 | 37.90 | 37.90 | 102,000 |
| Sep 5, 2024 | 38.35 | 38.95 | 38.20 | 38.25 | 38.25 | 106,000 |
| Sep 4, 2024 | 38.00 | 38.80 | 36.95 | 37.85 | 37.85 | 336,000 |
| Sep 3, 2024 | 40.80 | 41.50 | 40.05 | 40.05 | 40.05 | 166,000 |
| Sep 2, 2024 | 41.40 | 41.60 | 40.65 | 40.65 | 40.65 | 178,000 |
| Aug 30, 2024 | 41.70 | 42.00 | 41.30 | 41.35 | 41.35 | 256,000 |
| Aug 29, 2024 | 41.40 | 42.45 | 41.10 | 41.50 | 41.50 | 326,000 |
| Aug 28, 2024 | 41.00 | 42.55 | 40.30 | 42.05 | 42.05 | 855,000 |
| Aug 27, 2024 | 41.25 | 41.25 | 40.60 | 40.70 | 40.70 | 139,000 |
| Aug 26, 2024 | 40.55 | 42.15 | 40.55 | 41.00 | 41.00 | 462,000 |
| Aug 23, 2024 | 39.70 | 40.35 | 39.00 | 40.25 | 40.25 | 389,000 |
| Aug 22, 2024 | 41.30 | 41.60 | 40.50 | 40.50 | 40.50 | 236,000 |
| Aug 21, 2024 | 41.10 | 41.80 | 40.85 | 41.00 | 41.00 | 461,000 |
| Aug 20, 2024 | 41.60 | 42.20 | 40.85 | 41.00 | 41.00 | 343,000 |
| Aug 19, 2024 | 41.10 | 41.90 | 40.10 | 41.35 | 41.35 | 526,000 |
| Aug 16, 2024 | 41.00 | 41.80 | 40.20 | 40.65 | 40.65 | 809,000 |
| Aug 15, 2024 | 39.00 | 40.95 | 38.55 | 40.10 | 40.10 | 748,000 |
| Aug 14, 2024 | 39.50 | 40.00 | 38.70 | 39.10 | 39.10 | 576,000 |
| Aug 13, 2024 | 38.50 | 38.50 | 36.85 | 38.10 | 38.10 | 542,000 |
| Aug 12, 2024 | 36.20 | 37.55 | 36.00 | 37.00 | 37.00 | 324,000 |
| Aug 9, 2024 | 36.80 | 37.15 | 35.75 | 35.75 | 35.75 | 412,000 |
| Aug 8, 2024 | 36.00 | 36.40 | 35.30 | 35.60 | 35.60 | 491,000 |
| Aug 7, 2024 | 32.25 | 35.20 | 32.25 | 35.20 | 35.20 | 398,000 |
| Aug 6, 2024 | 34.30 | 34.65 | 30.80 | 32.00 | 32.00 | 717,000 |
| Aug 5, 2024 | 37.60 | 37.60 | 34.20 | 34.20 | 34.20 | 261,000 |
| Aug 2, 2024 | 38.55 | 38.60 | 37.95 | 38.00 | 38.00 | 150,000 |
| Aug 1, 2024 | 39.00 | 39.00 | 38.45 | 38.85 | 38.85 | 156,000 |
| Jul 31, 2024 | 0.84 Dividend | |||||
| Jul 31, 2024 | 38.15 | 38.40 | 37.95 | 38.05 | 38.05 | 97,000 |
| Jul 30, 2024 | 38.10 | 39.15 | 37.90 | 39.15 | 38.31 | 192,000 |
| Jul 29, 2024 | 39.45 | 39.50 | 37.85 | 38.10 | 37.28 | 207,000 |
| Jul 26, 2024 | 39.20 | 40.10 | 38.75 | 39.20 | 38.35 | 193,000 |
| Jul 23, 2024 | 39.60 | 40.90 | 39.55 | 40.45 | 39.58 | 257,000 |
| Jul 22, 2024 | 40.50 | 40.50 | 37.80 | 39.50 | 38.65 | 422,000 |
| Jul 19, 2024 | 42.20 | 42.20 | 40.50 | 40.50 | 39.63 | 379,000 |
| Jul 18, 2024 | 42.45 | 42.45 | 41.80 | 42.15 | 41.24 | 307,000 |
| Jul 17, 2024 | 42.50 | 42.80 | 42.25 | 42.80 | 41.88 | 312,000 |
| Jul 16, 2024 | 42.80 | 42.95 | 41.95 | 42.00 | 41.09 | 343,000 |
| Jul 15, 2024 | 43.60 | 43.60 | 42.50 | 42.50 | 41.58 | 371,000 |
| Jul 12, 2024 | 43.40 | 43.75 | 43.00 | 43.30 | 42.37 | 344,000 |
| Jul 11, 2024 | 44.50 | 44.55 | 43.05 | 43.20 | 42.27 | 566,000 |
| Jul 10, 2024 | 43.90 | 44.70 | 43.85 | 44.05 | 43.10 | 425,000 |
| Jul 9, 2024 | 44.00 | 44.85 | 43.45 | 43.85 | 42.90 | 1,035,000 |
| Jul 8, 2024 | 46.70 | 46.70 | 45.20 | 45.20 | 44.23 | 2,822,000 |
| Jul 5, 2024 | 50.20 | 50.40 | 49.55 | 50.20 | 49.12 | 596,000 |
| Jul 4, 2024 | 50.70 | 50.80 | 49.35 | 50.10 | 49.02 | 769,000 |
| Jul 3, 2024 | 49.10 | 49.90 | 49.10 | 49.70 | 48.63 | 503,000 |
| Jul 2, 2024 | 48.75 | 49.10 | 48.10 | 48.80 | 47.75 | 432,000 |
| Jul 1, 2024 | 49.65 | 49.75 | 48.30 | 48.45 | 47.41 | 705,000 |
| Jun 28, 2024 | 48.45 | 50.20 | 48.45 | 49.55 | 48.48 | 794,000 |
| Jun 27, 2024 | 49.20 | 49.20 | 48.00 | 48.00 | 46.97 | 617,000 |
| Jun 26, 2024 | 50.10 | 50.30 | 49.00 | 49.00 | 47.94 | 562,000 |
| Jun 25, 2024 | 49.85 | 50.40 | 47.90 | 49.50 | 48.43 | 1,038,000 |
| Jun 24, 2024 | 51.50 | 51.70 | 49.50 | 49.55 | 48.48 | 1,507,000 |
| Jun 21, 2024 | 51.90 | 52.60 | 50.70 | 52.00 | 50.88 | 1,280,000 |
| Jun 20, 2024 | 50.70 | 52.40 | 50.00 | 51.90 | 50.78 | 1,866,000 |
| Jun 19, 2024 | 55.40 | 56.50 | 49.95 | 50.90 | 49.80 | 11,726,000 |
| Jun 18, 2024 | 48.45 | 53.00 | 48.35 | 53.00 | 51.86 | 6,869,000 |
| Jun 17, 2024 | 48.00 | 49.10 | 47.35 | 48.20 | 47.16 | 737,000 |
| Jun 14, 2024 | 48.50 | 49.15 | 47.60 | 47.80 | 46.77 | 648,000 |
| Jun 13, 2024 | 49.45 | 49.55 | 47.90 | 48.00 | 46.97 | 883,000 |
| Jun 12, 2024 | 48.80 | 48.80 | 47.10 | 48.55 | 47.50 | 964,000 |
| Jun 11, 2024 | 49.50 | 51.40 | 48.60 | 48.80 | 47.75 | 2,785,000 |
| Jun 7, 2024 | 46.95 | 47.50 | 46.80 | 47.05 | 46.04 | 422,000 |
| Jun 6, 2024 | 48.45 | 48.60 | 46.70 | 46.90 | 45.89 | 666,000 |
| Jun 5, 2024 | 48.40 | 50.00 | 47.40 | 47.85 | 46.82 | 693,000 |
| Jun 4, 2024 | 48.90 | 49.10 | 47.75 | 47.90 | 46.87 | 994,000 |
| Jun 3, 2024 | 48.30 | 50.50 | 47.50 | 49.30 | 48.24 | 1,660,000 |
| May 31, 2024 | 49.40 | 49.80 | 47.20 | 47.25 | 46.23 | 1,592,000 |
| May 30, 2024 | 51.00 | 51.70 | 48.80 | 48.80 | 47.75 | 1,888,000 |
| May 29, 2024 | 51.70 | 52.70 | 50.20 | 51.50 | 50.39 | 1,940,000 |
| May 28, 2024 | 51.80 | 52.70 | 50.50 | 50.70 | 49.61 | 1,866,000 |
| May 27, 2024 | 50.80 | 53.30 | 50.70 | 51.60 | 50.49 | 3,232,000 |
| May 24, 2024 | 49.85 | 52.40 | 49.85 | 50.50 | 49.41 | 2,240,000 |
| May 23, 2024 | 51.30 | 51.80 | 50.00 | 50.10 | 49.02 | 1,778,000 |
| May 22, 2024 | 52.40 | 53.80 | 51.10 | 51.30 | 50.19 | 2,805,000 |
| May 21, 2024 | 52.20 | 55.70 | 52.20 | 52.90 | 51.76 | 6,080,000 |
| May 20, 2024 | 50.50 | 51.90 | 49.80 | 51.90 | 50.78 | 2,777,000 |
| May 17, 2024 | 49.15 | 53.50 | 48.80 | 51.00 | 49.90 | 7,687,000 |
| May 16, 2024 | 51.20 | 52.00 | 49.15 | 49.15 | 48.09 | 5,330,000 |
| May 15, 2024 | 50.60 | 53.00 | 49.15 | 51.70 | 50.59 | 13,555,000 |
| May 14, 2024 | 46.35 | 48.70 | 45.65 | 48.70 | 47.65 | 3,370,000 |
| May 13, 2024 | 46.10 | 46.50 | 44.00 | 44.30 | 43.35 | 1,636,000 |
| May 10, 2024 | 47.10 | 49.90 | 46.10 | 46.10 | 45.11 | 3,248,000 |
| May 9, 2024 | 47.45 | 48.90 | 46.80 | 47.05 | 46.04 | 3,576,000 |
| May 8, 2024 | 51.50 | 51.90 | 46.60 | 46.70 | 45.69 | 7,381,000 |
| May 7, 2024 | 45.95 | 50.00 | 45.65 | 50.00 | 48.92 | 5,564,000 |
| May 6, 2024 | 49.10 | 49.10 | 45.50 | 45.50 | 44.52 | 3,536,000 |
| May 3, 2024 | 51.00 | 53.50 | 47.75 | 47.90 | 46.87 | 8,547,000 |
| May 2, 2024 | 58.70 | 59.00 | 50.10 | 50.10 | 49.02 | 14,893,000 |
| Apr 30, 2024 | 54.80 | 55.60 | 53.20 | 55.60 | 54.40 | 2,926,000 |
| Apr 29, 2024 | 47.50 | 50.60 | 47.50 | 50.60 | 49.51 | 2,677,000 |
| Apr 26, 2024 | 42.30 | 46.00 | 42.30 | 46.00 | 45.01 | 4,542,000 |
| Apr 25, 2024 | 41.40 | 43.40 | 41.40 | 41.85 | 40.95 | 4,963,000 |
| Apr 24, 2024 | 37.75 | 40.90 | 37.75 | 40.90 | 40.02 | 2,210,000 |
| Apr 23, 2024 | 39.30 | 40.00 | 37.20 | 37.20 | 36.40 | 1,559,000 |
| Apr 22, 2024 | 45.50 | 45.80 | 38.50 | 38.50 | 37.67 | 9,360,000 |
| Apr 19, 2024 | 38.50 | 42.75 | 38.20 | 42.75 | 41.83 | 8,611,000 |
| Apr 18, 2024 | 39.40 | 41.00 | 38.50 | 38.90 | 38.06 | 1,786,000 |
| Apr 17, 2024 | 36.70 | 40.00 | 36.70 | 39.30 | 38.45 | 1,725,000 |
| Apr 16, 2024 | 37.20 | 37.30 | 35.95 | 36.70 | 35.91 | 912,000 |
| Apr 15, 2024 | 39.75 | 39.75 | 37.80 | 37.80 | 36.99 | 1,581,000 |
| Apr 12, 2024 | 40.90 | 41.75 | 39.75 | 39.90 | 39.04 | 5,248,000 |
| Apr 11, 2024 | 38.00 | 40.15 | 37.95 | 40.00 | 39.14 | 5,711,000 |
| Apr 10, 2024 | 37.00 | 39.30 | 36.85 | 37.65 | 36.84 | 6,502,000 |
| Apr 9, 2024 | 32.50 | 35.75 | 32.50 | 35.75 | 34.98 | 1,891,000 |
| Apr 8, 2024 | 33.00 | 33.20 | 32.25 | 32.50 | 31.80 | 262,000 |
| Apr 3, 2024 | 33.55 | 33.55 | 33.00 | 33.00 | 32.29 | 208,000 |
| Apr 2, 2024 | 34.00 | 34.15 | 33.25 | 33.35 | 32.63 | 271,000 |
Related Tickers
6140.TWO Dimension Computer Technology Co., Ltd.
36.35
+0.69%
3709.TWO Trigold Holdings Limited
37.75
+9.90%
3528.TW Answer Technology Co., Ltd.
77.90
+8.95%
6227.TWO Macnica Galaxy Inc.
103.00
-5.50%
1617.TW Jung Shing Wire Co., Ltd.
18.55
-2.88%
3540.TWO Thermaltake Technology Co., Ltd.
33.40
0.00%
3312.TW GMI Technology Inc.
48.70
+2.42%
1618.TW Hold-Key Electric Wire & Cable Co., Ltd
42.95
+1.90%
3232.TWO Sentronic International Corp.
28.85
-0.69%
8068.TWO Chander Electronics Corp.
25.15
-0.40%