946.00
+6.00
+(0.64%)
At close: January 22 at 1:30:29 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 | 947.00 | 952.00 | 937.00 | 946.00 | 946.00 | 1,098,000 |
| Jan 21, 2025 | 953.00 | 954.00 | 935.00 | 940.00 | 940.00 | 786,000 |
| Jan 20, 2025 | 949.00 | 955.00 | 943.00 | 950.00 | 950.00 | 879,000 |
| Jan 17, 2025 | 947.00 | 955.00 | 923.00 | 939.00 | 939.00 | 1,315,000 |
| Jan 16, 2025 | 910.00 | 947.00 | 892.00 | 947.00 | 947.00 | 2,816,000 |
| Jan 15, 2025 | 935.00 | 935.00 | 900.00 | 902.00 | 902.00 | 2,127,000 |
| Jan 14, 2025 | 940.00 | 959.00 | 931.00 | 934.00 | 934.00 | 1,124,000 |
| Jan 13, 2025 | 942.00 | 949.00 | 926.00 | 930.00 | 930.00 | 1,362,000 |
| Jan 10, 2025 | 950.00 | 962.00 | 945.00 | 945.00 | 945.00 | 1,155,000 |
| Jan 9, 2025 | 968.00 | 974.00 | 958.00 | 958.00 | 958.00 | 816,000 |
| Jan 8, 2025 | 983.00 | 988.00 | 968.00 | 969.00 | 969.00 | 1,115,000 |
| Jan 7, 2025 | 995.00 | 999.00 | 980.00 | 980.00 | 980.00 | 1,205,000 |
| Jan 6, 2025 | 990.00 | 998.00 | 978.00 | 983.00 | 983.00 | 1,231,000 |
| Jan 3, 2025 | 970.00 | 983.00 | 967.00 | 981.00 | 981.00 | 1,159,000 |
| Jan 2, 2025 | 975.00 | 975.00 | 961.00 | 963.00 | 963.00 | 774,000 |
| Dec 31, 2024 | 955.00 | 974.00 | 936.00 | 974.00 | 974.00 | 1,356,000 |
| Dec 30, 2024 | 974.00 | 979.00 | 956.00 | 957.00 | 957.00 | 1,088,000 |
| Dec 27, 2024 | 965.00 | 974.00 | 965.00 | 967.00 | 967.00 | 528,000 |
| Dec 26, 2024 | 972.00 | 979.00 | 962.00 | 965.00 | 965.00 | 828,000 |
| Dec 25, 2024 | 983.00 | 990.00 | 966.00 | 970.00 | 970.00 | 1,002,000 |
| Dec 24, 2024 | 998.00 | 998.00 | 979.00 | 980.00 | 980.00 | 758,000 |
| Dec 23, 2024 | 995.00 | 1,005.00 | 986.00 | 989.00 | 989.00 | 1,042,000 |
| Dec 20, 2024 | 995.00 | 995.00 | 982.00 | 982.00 | 982.00 | 2,040,000 |
| Dec 19, 2024 | 993.00 | 1,005.00 | 991.00 | 999.00 | 999.00 | 1,432,000 |
| Dec 18, 2024 | 1,005.00 | 1,010.00 | 998.00 | 1,005.00 | 1,005.00 | 880,000 |
| Dec 17, 2024 | 995.00 | 1,010.00 | 983.00 | 1,000.00 | 1,000.00 | 1,943,000 |
| Dec 16, 2024 | 1,005.00 | 1,015.00 | 983.00 | 983.00 | 983.00 | 2,073,000 |
| Dec 13, 2024 | 1,000.00 | 1,020.00 | 997.00 | 1,010.00 | 1,010.00 | 1,131,000 |
| Dec 12, 2024 | 1,010.00 | 1,015.00 | 995.00 | 1,000.00 | 1,000.00 | 1,408,000 |
| Dec 11, 2024 | 991.00 | 1,010.00 | 991.00 | 1,000.00 | 1,000.00 | 1,605,000 |
| Dec 10, 2024 | 1,030.00 | 1,035.00 | 990.00 | 996.00 | 996.00 | 3,051,000 |
| Dec 9, 2024 | 1,015.00 | 1,040.00 | 1,005.00 | 1,035.00 | 1,035.00 | 2,728,000 |
| Dec 6, 2024 | 1,005.00 | 1,025.00 | 1,000.00 | 1,000.00 | 1,000.00 | 2,351,000 |
| Dec 5, 2024 | 1,000.00 | 1,005.00 | 993.00 | 1,005.00 | 1,005.00 | 2,515,000 |
| Dec 4, 2024 | 984.00 | 1,005.00 | 978.00 | 990.00 | 990.00 | 2,894,000 |
| Dec 3, 2024 | 1,000.00 | 1,000.00 | 976.00 | 976.00 | 976.00 | 2,749,000 |
| Dec 2, 2024 | 960.00 | 984.00 | 960.00 | 984.00 | 984.00 | 2,432,000 |
| Nov 29, 2024 | 929.00 | 960.00 | 927.00 | 960.00 | 960.00 | 2,026,000 |
| Nov 28, 2024 | 945.00 | 953.00 | 925.00 | 933.00 | 933.00 | 2,257,000 |
| Nov 27, 2024 | 953.00 | 965.00 | 946.00 | 950.00 | 950.00 | 2,199,000 |
| Nov 26, 2024 | 974.00 | 981.00 | 943.00 | 945.00 | 945.00 | 4,856,000 |
| Nov 25, 2024 | 1,005.00 | 1,010.00 | 978.00 | 979.00 | 979.00 | 21,210,000 |
| Nov 22, 2024 | 968.00 | 994.00 | 963.00 | 994.00 | 994.00 | 3,882,000 |
| Nov 21, 2024 | 964.00 | 978.00 | 948.00 | 953.00 | 953.00 | 4,143,000 |
| Nov 20, 2024 | 980.00 | 995.00 | 945.00 | 950.00 | 950.00 | 5,139,815 |
| Nov 19, 2024 | 950.00 | 1,015.00 | 942.00 | 962.00 | 962.00 | 6,507,000 |
| Nov 18, 2024 | 960.00 | 966.00 | 922.00 | 937.00 | 937.00 | 6,006,000 |
| Nov 15, 2024 | 1,025.00 | 1,025.00 | 971.00 | 971.00 | 971.00 | 6,636,000 |
| Nov 14, 2024 | 1,030.00 | 1,040.00 | 1,020.00 | 1,030.00 | 1,030.00 | 1,576,000 |
| Nov 13, 2024 | 1,030.00 | 1,040.00 | 1,020.00 | 1,030.00 | 1,030.00 | 1,274,000 |
| Nov 12, 2024 | 1,045.00 | 1,045.00 | 1,020.00 | 1,035.00 | 1,035.00 | 2,202,000 |
| Nov 11, 2024 | 1,045.00 | 1,060.00 | 1,040.00 | 1,055.00 | 1,055.00 | 1,734,000 |
| Nov 8, 2024 | 1,045.00 | 1,060.00 | 1,040.00 | 1,040.00 | 1,040.00 | 2,103,000 |
| Nov 7, 2024 | 1,085.00 | 1,085.00 | 1,035.00 | 1,040.00 | 1,040.00 | 3,750,000 |
| Nov 6, 2024 | 1,035.00 | 1,080.00 | 1,035.00 | 1,050.00 | 1,050.00 | 2,649,000 |
| Nov 5, 2024 | 1,020.00 | 1,040.00 | 1,015.00 | 1,025.00 | 1,025.00 | 1,082,000 |
| Nov 4, 2024 | 1,050.00 | 1,055.00 | 1,015.00 | 1,020.00 | 1,020.00 | 1,621,000 |
| Nov 1, 2024 | 1,005.00 | 1,055.00 | 1,000.00 | 1,045.00 | 1,045.00 | 2,660,000 |
| Oct 30, 2024 | 1,075.00 | 1,080.00 | 1,035.00 | 1,035.00 | 1,035.00 | 2,095,000 |
| Oct 29, 2024 | 1,060.00 | 1,070.00 | 1,040.00 | 1,060.00 | 1,060.00 | 1,895,000 |
| Oct 28, 2024 | 1,045.00 | 1,085.00 | 1,040.00 | 1,070.00 | 1,070.00 | 2,221,000 |
| Oct 25, 2024 | 1,065.00 | 1,075.00 | 1,040.00 | 1,040.00 | 1,040.00 | 2,315,000 |
| Oct 24, 2024 | 1,085.00 | 1,090.00 | 1,050.00 | 1,055.00 | 1,055.00 | 2,537,000 |
| Oct 23, 2024 | 1,100.00 | 1,105.00 | 1,085.00 | 1,085.00 | 1,085.00 | 2,237,000 |
| Oct 22, 2024 | 1,125.00 | 1,125.00 | 1,090.00 | 1,120.00 | 1,120.00 | 2,646,000 |
| Oct 21, 2024 | 1,085.00 | 1,130.00 | 1,080.00 | 1,110.00 | 1,110.00 | 3,100,000 |
| Oct 18, 2024 | 1,090.00 | 1,105.00 | 1,065.00 | 1,080.00 | 1,080.00 | 2,891,000 |
| Oct 17, 2024 | 1,070.00 | 1,090.00 | 1,070.00 | 1,080.00 | 1,080.00 | 1,973,000 |
| Oct 16, 2024 | 1,035.00 | 1,100.00 | 1,030.00 | 1,080.00 | 1,080.00 | 3,569,000 |
| Oct 15, 2024 | 1,070.00 | 1,095.00 | 1,045.00 | 1,060.00 | 1,060.00 | 3,442,000 |
| Oct 14, 2024 | 1,035.00 | 1,080.00 | 1,000.00 | 1,080.00 | 1,080.00 | 3,197,000 |
| Oct 11, 2024 | 983.00 | 1,065.00 | 976.00 | 1,050.00 | 1,050.00 | 6,026,000 |
| Oct 9, 2024 | 966.00 | 983.00 | 957.00 | 974.00 | 974.00 | 2,265,000 |
| Oct 8, 2024 | 964.00 | 974.00 | 946.00 | 952.00 | 952.00 | 2,274,000 |
| Oct 7, 2024 | 978.00 | 980.00 | 960.00 | 963.00 | 963.00 | 2,543,000 |
| Oct 4, 2024 | 1,020.00 | 1,025.00 | 961.00 | 968.00 | 968.00 | 5,918,000 |
| Oct 1, 2024 | 999.00 | 1,025.00 | 997.00 | 1,020.00 | 1,020.00 | 3,968,000 |
| Sep 30, 2024 | 975.00 | 1,005.00 | 953.00 | 986.00 | 986.00 | 4,404,000 |
| Sep 27, 2024 | 997.00 | 1,025.00 | 968.00 | 969.00 | 969.00 | 7,166,000 |
| Sep 26, 2024 | 908.00 | 990.00 | 908.00 | 990.00 | 990.00 | 8,091,000 |
| Sep 25, 2024 | 856.00 | 915.00 | 853.00 | 900.00 | 900.00 | 5,296,000 |
| Sep 24, 2024 | 834.00 | 850.00 | 831.00 | 850.00 | 850.00 | 2,060,000 |
| Sep 23, 2024 | 837.00 | 850.00 | 826.00 | 834.00 | 834.00 | 2,623,000 |
| Sep 20, 2024 | 829.00 | 831.00 | 818.00 | 830.00 | 830.00 | 3,140,000 |
| Sep 19, 2024 | 806.00 | 822.00 | 800.00 | 822.00 | 822.00 | 2,052,000 |
| Sep 18, 2024 | 814.00 | 824.00 | 795.00 | 799.00 | 799.00 | 1,876,000 |
| Sep 16, 2024 | 818.00 | 819.00 | 802.00 | 817.00 | 817.00 | 1,803,000 |
| Sep 13, 2024 | 793.00 | 813.00 | 791.00 | 811.00 | 811.00 | 2,146,000 |
| Sep 12, 2024 | 782.00 | 792.00 | 782.00 | 791.00 | 791.00 | 1,416,000 |
| Sep 11, 2024 | 776.00 | 778.00 | 768.00 | 772.00 | 772.00 | 965,000 |
| Sep 10, 2024 | 780.00 | 793.00 | 770.00 | 772.00 | 772.00 | 1,499,000 |
| Sep 9, 2024 | 772.00 | 787.00 | 772.00 | 779.00 | 779.00 | 1,198,000 |
| Sep 6, 2024 | 795.00 | 798.00 | 782.00 | 785.00 | 785.00 | 2,729,000 |
| Sep 5, 2024 | 774.00 | 790.00 | 763.00 | 777.00 | 777.00 | 2,667,000 |
| Sep 4, 2024 | 738.00 | 774.00 | 727.00 | 764.00 | 764.00 | 2,584,000 |
| Sep 3, 2024 | 757.00 | 775.00 | 757.00 | 766.00 | 766.00 | 2,229,000 |
| Sep 2, 2024 | 782.00 | 783.00 | 755.00 | 759.00 | 759.00 | 2,762,000 |
| Aug 30, 2024 | 786.00 | 790.00 | 779.00 | 779.00 | 779.00 | 2,390,000 |
| Aug 29, 2024 | 792.00 | 796.00 | 780.00 | 786.00 | 786.00 | 3,486,000 |
| Aug 28, 2024 | 810.00 | 818.00 | 800.00 | 810.00 | 810.00 | 2,662,000 |
| Aug 27, 2024 | 842.00 | 852.00 | 820.00 | 820.00 | 820.00 | 2,556,000 |
| Aug 26, 2024 | 845.00 | 857.00 | 835.00 | 837.00 | 837.00 | 1,912,000 |
| Aug 23, 2024 | 815.00 | 842.00 | 810.00 | 841.00 | 841.00 | 1,811,000 |
| Aug 22, 2024 | 831.00 | 836.00 | 820.00 | 822.00 | 822.00 | 1,805,000 |
| Aug 21, 2024 | 830.00 | 855.00 | 825.00 | 830.00 | 830.00 | 3,312,000 |
| Aug 20, 2024 | 852.00 | 853.00 | 831.00 | 833.00 | 833.00 | 2,132,000 |
| Aug 19, 2024 | 805.00 | 848.00 | 799.00 | 840.00 | 840.00 | 2,980,000 |
| Aug 16, 2024 | 815.00 | 820.00 | 802.00 | 802.00 | 802.00 | 2,239,000 |
| Aug 15, 2024 | 789.00 | 803.00 | 778.00 | 798.00 | 798.00 | 1,944,000 |
| Aug 14, 2024 | 806.00 | 817.00 | 781.00 | 791.00 | 791.00 | 2,729,000 |
| Aug 13, 2024 | 776.00 | 804.00 | 775.00 | 800.00 | 800.00 | 3,556,000 |
| Aug 12, 2024 | 800.00 | 822.00 | 796.00 | 805.00 | 805.00 | 2,942,000 |
| Aug 9, 2024 | 753.00 | 794.00 | 753.00 | 787.00 | 787.00 | 3,363,000 |
| Aug 8, 2024 | 722.00 | 745.00 | 719.00 | 734.00 | 734.00 | 2,667,000 |
| Aug 7, 2024 | 675.00 | 735.00 | 666.00 | 733.00 | 733.00 | 4,018,000 |
| Aug 6, 2024 | 678.00 | 696.00 | 621.00 | 669.00 | 669.00 | 4,975,000 |
| Aug 5, 2024 | 680.00 | 685.00 | 651.00 | 657.00 | 657.00 | 5,068,000 |
| Aug 2, 2024 | 732.00 | 738.00 | 716.00 | 716.00 | 716.00 | 2,530,000 |
| Aug 1, 2024 | 757.00 | 764.00 | 745.00 | 745.00 | 745.00 | 3,079,000 |
| Jul 31, 2024 | 750.00 | 759.00 | 737.00 | 747.00 | 747.00 | 3,706,000 |
| Jul 30, 2024 | 792.00 | 796.00 | 752.00 | 770.00 | 770.00 | 5,828,000 |
| Jul 29, 2024 | 864.00 | 864.00 | 811.00 | 830.00 | 830.00 | 9,168,000 |
| Jul 26, 2024 | 35.00 Dividend | |||||
| Jul 26, 2024 | 751.00 | 786.00 | 731.00 | 786.00 | 786.00 | 4,842,000 |
| Jul 26, 2024 | 2000:1000 Stock Splits | |||||
| Jul 23, 2024 | 722.50 | 740.00 | 717.50 | 732.50 | 697.50 | 3,720,000 |
| Jul 24, 2024 | 2000:1000 Stock Splits | |||||
| Jul 22, 2024 | 742.50 | 745.00 | 705.00 | 705.00 | 671.31 | 2,948,000 |
| Jul 19, 2024 | 712.50 | 750.00 | 712.50 | 727.50 | 692.74 | 2,852,000 |
| Jul 18, 2024 | 710.00 | 717.50 | 697.50 | 712.50 | 678.46 | 2,392,000 |
| Jul 17, 2024 | 742.50 | 750.00 | 720.00 | 722.50 | 687.98 | 2,776,000 |
| Jul 16, 2024 | 735.00 | 742.50 | 725.00 | 740.00 | 704.64 | 2,614,000 |
| Jul 15, 2024 | 755.00 | 760.00 | 730.00 | 737.50 | 702.26 | 3,092,000 |
| Jul 12, 2024 | 745.00 | 755.00 | 735.00 | 752.50 | 716.54 | 3,338,000 |
| Jul 11, 2024 | 737.50 | 745.00 | 730.00 | 745.00 | 709.40 | 2,814,000 |
| Jul 10, 2024 | 720.00 | 740.00 | 695.00 | 737.50 | 702.26 | 4,776,000 |
| Jul 9, 2024 | 675.00 | 712.50 | 672.50 | 712.50 | 678.46 | 4,084,000 |
| Jul 8, 2024 | 650.00 | 660.00 | 645.00 | 660.00 | 628.46 | 1,738,000 |
| Jul 5, 2024 | 652.50 | 652.50 | 637.50 | 645.00 | 614.18 | 1,856,000 |
| Jul 4, 2024 | 662.50 | 662.50 | 630.00 | 650.00 | 618.94 | 3,912,000 |
| Jul 3, 2024 | 697.50 | 697.50 | 637.50 | 650.00 | 618.94 | 6,112,000 |
| Jul 2, 2024 | 685.00 | 697.50 | 682.50 | 697.50 | 664.17 | 3,042,000 |
| Jul 1, 2024 | 687.50 | 697.50 | 677.50 | 685.00 | 652.27 | 2,378,000 |
| Jun 28, 2024 | 655.00 | 690.00 | 647.50 | 677.50 | 645.13 | 3,196,000 |
| Jun 27, 2024 | 665.00 | 667.50 | 650.00 | 650.00 | 618.94 | 2,306,000 |
| Jun 26, 2024 | 630.00 | 662.50 | 627.50 | 657.50 | 626.08 | 3,740,000 |
| Jun 25, 2024 | 617.50 | 617.50 | 597.50 | 617.50 | 587.99 | 1,980,000 |
| Jun 24, 2024 | 620.00 | 637.50 | 610.00 | 612.50 | 583.23 | 2,860,000 |
| Jun 21, 2024 | 610.00 | 620.00 | 602.50 | 615.00 | 585.61 | 1,872,000 |
| Jun 20, 2024 | 597.50 | 615.00 | 595.00 | 612.50 | 583.23 | 1,828,000 |
| Jun 19, 2024 | 590.00 | 607.50 | 587.50 | 597.50 | 568.95 | 2,364,000 |
| Jun 18, 2024 | 597.50 | 597.50 | 580.00 | 585.00 | 557.05 | 1,960,000 |
| Jun 17, 2024 | 592.50 | 607.50 | 587.50 | 592.50 | 564.19 | 3,072,000 |
| Jun 14, 2024 | 565.00 | 587.50 | 560.00 | 587.50 | 559.43 | 3,200,000 |
| Jun 13, 2024 | 560.00 | 565.00 | 557.50 | 557.50 | 530.86 | 1,826,000 |
| Jun 12, 2024 | 532.50 | 550.00 | 530.00 | 550.00 | 523.72 | 3,672,000 |
| Jun 11, 2024 | 522.50 | 537.50 | 520.00 | 532.50 | 507.06 | 3,334,000 |
| Jun 7, 2024 | 542.50 | 545.00 | 517.50 | 520.00 | 495.15 | 4,108,000 |
| Jun 6, 2024 | 535.00 | 555.00 | 532.50 | 542.50 | 516.58 | 5,700,000 |
| Jun 5, 2024 | 525.00 | 530.00 | 517.50 | 527.50 | 502.30 | 2,758,000 |
| Jun 4, 2024 | 515.00 | 527.50 | 512.50 | 525.00 | 499.91 | 4,478,000 |
| Jun 3, 2024 | 505.00 | 515.00 | 500.00 | 515.00 | 490.39 | 4,110,000 |
| May 31, 2024 | 502.50 | 507.50 | 500.00 | 505.00 | 480.87 | 3,890,000 |
| May 30, 2024 | 500.00 | 505.00 | 496.00 | 505.00 | 480.87 | 3,430,000 |
| May 29, 2024 | 500.00 | 510.00 | 497.00 | 500.00 | 476.11 | 2,766,000 |
| May 28, 2024 | 502.50 | 505.00 | 497.00 | 497.50 | 473.73 | 2,738,000 |
| May 27, 2024 | 520.00 | 522.50 | 500.00 | 500.00 | 476.11 | 2,230,000 |
| May 24, 2024 | 507.50 | 520.00 | 507.50 | 517.50 | 492.77 | 810,000 |
| May 23, 2024 | 535.00 | 537.50 | 515.00 | 515.00 | 490.39 | 2,190,000 |
| May 22, 2024 | 517.50 | 525.00 | 512.50 | 525.00 | 499.91 | 1,716,000 |
| May 21, 2024 | 517.50 | 522.50 | 507.50 | 515.00 | 490.39 | 2,074,000 |
| May 20, 2024 | 502.50 | 525.00 | 500.00 | 512.50 | 488.01 | 3,838,000 |
| May 17, 2024 | 500.00 | 502.50 | 496.00 | 497.50 | 473.73 | 1,500,000 |
| May 16, 2024 | 500.00 | 502.50 | 496.50 | 499.00 | 475.16 | 1,374,000 |
| May 15, 2024 | 500.00 | 502.50 | 496.50 | 496.50 | 472.78 | 1,688,000 |
| May 14, 2024 | 499.50 | 505.00 | 496.50 | 496.50 | 472.78 | 1,796,000 |
| May 13, 2024 | 500.00 | 505.00 | 495.50 | 495.50 | 471.82 | 2,410,000 |
| May 10, 2024 | 507.50 | 520.00 | 497.50 | 497.50 | 473.73 | 2,680,000 |
| May 9, 2024 | 502.50 | 505.00 | 500.00 | 502.50 | 478.49 | 896,000 |
| May 8, 2024 | 500.00 | 505.00 | 497.50 | 500.00 | 476.11 | 908,000 |
| May 7, 2024 | 507.50 | 507.50 | 498.00 | 498.50 | 474.68 | 1,158,000 |
| May 6, 2024 | 500.00 | 510.00 | 498.00 | 502.50 | 478.49 | 1,312,000 |
| May 3, 2024 | 499.50 | 507.50 | 495.00 | 495.00 | 471.35 | 2,452,000 |
| May 2, 2024 | 499.50 | 502.50 | 495.00 | 500.00 | 476.11 | 2,154,000 |
| Apr 30, 2024 | 507.50 | 510.00 | 500.00 | 500.00 | 476.11 | 1,176,000 |
| Apr 29, 2024 | 512.50 | 515.00 | 507.50 | 512.50 | 488.01 | 1,000,000 |
| Apr 26, 2024 | 515.00 | 520.00 | 507.50 | 507.50 | 483.25 | 1,082,000 |
| Apr 25, 2024 | 520.00 | 527.50 | 510.00 | 512.50 | 488.01 | 1,166,000 |
| Apr 24, 2024 | 512.50 | 532.50 | 510.00 | 525.00 | 499.91 | 2,874,000 |
| Apr 23, 2024 | 499.00 | 505.00 | 493.00 | 499.00 | 475.16 | 1,566,000 |
| Apr 22, 2024 | 502.50 | 510.00 | 490.00 | 490.00 | 466.59 | 2,598,000 |
| Apr 19, 2024 | 517.50 | 517.50 | 495.50 | 500.00 | 476.11 | 3,846,000 |
| Apr 18, 2024 | 512.50 | 520.00 | 510.00 | 515.00 | 490.39 | 1,974,000 |
| Apr 17, 2024 | 525.00 | 527.50 | 510.00 | 512.50 | 488.01 | 2,516,000 |
| Apr 16, 2024 | 520.00 | 525.00 | 507.50 | 515.00 | 490.39 | 4,142,000 |
| Apr 15, 2024 | 537.50 | 540.00 | 525.00 | 532.50 | 507.06 | 1,706,000 |
| Apr 12, 2024 | 542.50 | 550.00 | 535.00 | 542.50 | 516.58 | 1,784,000 |
| Apr 11, 2024 | 545.00 | 555.00 | 540.00 | 542.50 | 516.58 | 2,088,000 |
| Apr 10, 2024 | 550.00 | 555.00 | 542.50 | 547.50 | 521.34 | 1,240,000 |
| Apr 9, 2024 | 562.50 | 570.00 | 547.50 | 550.00 | 523.72 | 2,668,000 |
| Apr 8, 2024 | 572.50 | 575.00 | 535.00 | 547.50 | 521.34 | 5,520,000 |
| Apr 3, 2024 | 572.50 | 585.00 | 567.50 | 577.50 | 549.91 | 2,412,000 |
| Apr 2, 2024 | 567.50 | 582.50 | 567.50 | 582.50 | 554.67 | 2,964,000 |
| Apr 1, 2024 | 565.00 | 575.00 | 557.50 | 567.50 | 540.38 | 2,676,000 |
| Mar 29, 2024 | 562.50 | 567.50 | 540.00 | 565.00 | 538.00 | 6,086,000 |
| Mar 28, 2024 | 557.50 | 562.50 | 537.50 | 562.50 | 535.62 | 7,286,000 |
| Mar 27, 2024 | 522.50 | 542.50 | 515.00 | 540.00 | 514.20 | 3,720,000 |
| Mar 26, 2024 | 512.50 | 522.50 | 499.00 | 522.50 | 497.53 | 4,388,000 |
| Mar 25, 2024 | 512.50 | 512.50 | 512.50 | 512.50 | 488.01 | - |
| Mar 22, 2024 | 527.50 | 530.00 | 505.00 | 512.50 | 488.01 | 5,366,000 |
| Mar 21, 2024 | 570.00 | 575.00 | 527.50 | 527.50 | 502.30 | 5,754,000 |
| Mar 20, 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 542.76 | - |
| Mar 19, 2024 | 545.00 | 575.00 | 540.00 | 570.00 | 542.76 | 4,942,000 |
| Mar 18, 2024 | 552.50 | 552.50 | 552.50 | 552.50 | 526.10 | - |
| Mar 15, 2024 | 555.00 | 572.50 | 542.50 | 552.50 | 526.10 | 4,312,000 |
| Mar 14, 2024 | 575.00 | 575.00 | 537.50 | 555.00 | 528.48 | 6,470,000 |
| Mar 13, 2024 | 547.50 | 585.00 | 540.00 | 582.50 | 554.67 | 6,694,000 |
| Mar 12, 2024 | 522.50 | 545.00 | 515.00 | 545.00 | 518.96 | 3,694,000 |
| Mar 11, 2024 | 545.00 | 547.50 | 505.00 | 522.50 | 497.53 | 5,888,000 |
| Mar 8, 2024 | 530.00 | 552.50 | 525.00 | 545.00 | 518.96 | 8,602,000 |
| Mar 7, 2024 | 490.00 | 505.00 | 487.00 | 502.50 | 478.49 | 5,998,000 |
| Mar 6, 2024 | 470.00 | 480.00 | 466.50 | 480.00 | 457.06 | 4,016,000 |
| Mar 5, 2024 | 451.50 | 460.00 | 446.00 | 459.00 | 437.07 | 2,118,000 |
| Mar 4, 2024 | 444.00 | 455.00 | 439.50 | 450.00 | 428.50 | 2,684,000 |
| Mar 1, 2024 | 430.00 | 445.00 | 430.00 | 439.00 | 418.02 | 2,588,000 |
| Feb 29, 2024 | 437.00 | 437.00 | 426.00 | 426.00 | 405.65 | 2,076,000 |
| Feb 27, 2024 | 425.00 | 436.00 | 424.00 | 434.50 | 413.74 | 2,778,000 |
| Feb 26, 2024 | 415.50 | 424.00 | 414.50 | 421.50 | 401.36 | 1,242,000 |
| Feb 23, 2024 | 419.50 | 424.00 | 414.50 | 414.50 | 394.69 | 1,006,000 |
| Feb 22, 2024 | 408.50 | 427.50 | 408.50 | 416.00 | 396.12 | 2,012,000 |
| Feb 21, 2024 | 406.50 | 412.00 | 405.00 | 407.50 | 388.03 | 1,374,000 |
| Feb 20, 2024 | 407.50 | 415.00 | 406.00 | 409.50 | 389.93 | 1,548,000 |
| Feb 19, 2024 | 416.50 | 417.50 | 406.50 | 410.00 | 390.41 | 1,742,000 |
| Feb 16, 2024 | 414.50 | 433.00 | 413.50 | 417.50 | 397.55 | 2,328,000 |
| Feb 15, 2024 | 425.00 | 427.00 | 406.00 | 412.00 | 392.31 | 2,980,000 |
| Feb 5, 2024 | 421.00 | 427.50 | 418.50 | 423.00 | 402.79 | 1,498,000 |
| Feb 2, 2024 | 421.50 | 422.00 | 415.00 | 419.00 | 398.98 | 1,100,000 |
| Feb 1, 2024 | 414.00 | 422.00 | 413.00 | 418.00 | 398.03 | 1,002,000 |
| Jan 31, 2024 | 415.50 | 419.50 | 413.00 | 415.00 | 395.17 | 1,164,000 |
| Jan 30, 2024 | 409.00 | 420.00 | 409.00 | 415.50 | 395.65 | 1,434,000 |
| Jan 29, 2024 | 400.00 | 412.50 | 400.00 | 412.50 | 392.79 | 1,344,000 |
| Jan 26, 2024 | 404.00 | 408.00 | 397.50 | 399.50 | 380.41 | 1,558,000 |
| Jan 25, 2024 | 411.00 | 416.50 | 405.00 | 405.00 | 385.65 | 2,072,000 |
| Jan 24, 2024 | 407.00 | 422.00 | 405.00 | 412.50 | 392.79 | 4,338,000 |
| Jan 23, 2024 | 396.00 | 403.50 | 393.50 | 402.50 | 383.27 | 2,572,000 |
| Jan 22, 2024 | 391.50 | 393.50 | 387.50 | 392.50 | 373.75 | 1,742,000 |
Related Tickers
6180.TWO Gamania Digital Entertainment Co., Ltd.
76.00
-0.13%
5478.TWO Soft-World International Corporation
123.50
+0.82%
3546.TWO USERJOY Technology Co.,Ltd.
75.20
-0.13%
3086.TWO Wayi International Digital Entertainment Co., Ltd.
182.00
-0.55%
3687.TWO MacroWell OMG Digital Entertainment Co., Ltd.
94.30
+1.40%
3083.TWO Chinese Gamer International Corporation
42.40
-0.24%
6111.TWO Softstar Entertainment Inc.
58.00
-1.19%
4994.TW X-Legend Entertainment Co., Ltd.
99.90
+0.81%
6542.TWO Gamesparcs Co.,Ltd.
58.50
-2.50%
7584.TWO Happytuk Co., Ltd.
74.60
0.00%