49.15
+0.05
+(0.10%)
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 | 49.10 | 49.45 | 48.65 | 49.15 | 49.15 | 380,000 |
| Jan 21, 2025 | 49.30 | 49.35 | 48.95 | 49.10 | 49.10 | 113,000 |
| Jan 20, 2025 | 48.65 | 49.35 | 47.75 | 49.35 | 49.35 | 384,000 |
| Jan 17, 2025 | 49.50 | 49.50 | 48.20 | 48.55 | 48.55 | 383,000 |
| Jan 16, 2025 | 50.20 | 50.90 | 49.10 | 49.15 | 49.15 | 367,000 |
| Jan 15, 2025 | 50.80 | 50.90 | 48.65 | 48.70 | 48.70 | 773,000 |
| Jan 14, 2025 | 50.40 | 50.50 | 49.85 | 50.30 | 50.30 | 242,000 |
| Jan 13, 2025 | 51.70 | 52.90 | 49.75 | 49.75 | 49.75 | 1,321,000 |
| Jan 10, 2025 | 49.90 | 52.60 | 49.05 | 51.70 | 51.70 | 1,613,000 |
| Jan 9, 2025 | 50.30 | 50.30 | 48.40 | 48.40 | 48.40 | 961,000 |
| Jan 8, 2025 | 50.20 | 50.60 | 49.90 | 50.30 | 50.30 | 318,000 |
| Jan 7, 2025 | 50.80 | 51.40 | 50.30 | 50.30 | 50.30 | 307,000 |
| Jan 6, 2025 | 50.60 | 51.10 | 50.00 | 50.60 | 50.60 | 385,000 |
| Jan 3, 2025 | 50.70 | 50.70 | 49.95 | 49.95 | 49.95 | 359,000 |
| Jan 2, 2025 | 51.50 | 51.50 | 50.00 | 50.00 | 50.00 | 282,000 |
| Dec 31, 2024 | 50.40 | 51.40 | 50.00 | 51.00 | 51.00 | 214,000 |
| Dec 30, 2024 | 49.85 | 50.70 | 49.80 | 50.30 | 50.30 | 256,000 |
| Dec 27, 2024 | 51.90 | 52.70 | 50.00 | 50.20 | 50.20 | 694,000 |
| Dec 26, 2024 | 52.90 | 53.00 | 51.80 | 51.80 | 51.80 | 672,000 |
| Dec 25, 2024 | 52.50 | 53.00 | 51.70 | 52.80 | 52.80 | 383,000 |
| Dec 24, 2024 | 52.40 | 53.00 | 51.70 | 52.00 | 52.00 | 469,000 |
| Dec 23, 2024 | 51.90 | 52.10 | 51.20 | 52.10 | 52.10 | 495,000 |
| Dec 20, 2024 | 50.70 | 52.00 | 50.50 | 50.60 | 50.60 | 423,000 |
| Dec 19, 2024 | 49.90 | 50.90 | 49.75 | 50.60 | 50.60 | 371,000 |
| Dec 18, 2024 | 52.40 | 52.40 | 50.80 | 51.10 | 51.10 | 592,000 |
| Dec 17, 2024 | 51.00 | 52.20 | 51.00 | 51.60 | 51.60 | 711,000 |
| Dec 16, 2024 | 53.40 | 53.40 | 50.80 | 50.90 | 50.90 | 1,587,000 |
| Dec 13, 2024 | 54.10 | 54.20 | 52.80 | 53.30 | 53.30 | 585,000 |
| Dec 12, 2024 | 54.40 | 55.40 | 54.00 | 54.00 | 54.00 | 794,000 |
| Dec 11, 2024 | 53.60 | 54.70 | 53.60 | 54.00 | 54.00 | 599,000 |
| Dec 10, 2024 | 55.80 | 55.80 | 54.00 | 54.10 | 54.10 | 1,025,000 |
| Dec 9, 2024 | 54.30 | 56.40 | 53.30 | 55.80 | 55.80 | 1,881,000 |
| Dec 6, 2024 | 55.60 | 55.80 | 53.20 | 54.30 | 54.30 | 2,884,000 |
| Dec 5, 2024 | 57.40 | 57.80 | 54.90 | 55.40 | 55.40 | 1,840,000 |
| Dec 4, 2024 | 57.20 | 57.50 | 56.20 | 56.90 | 56.90 | 972,000 |
| Dec 3, 2024 | 57.80 | 57.90 | 56.50 | 56.50 | 56.50 | 617,000 |
| Dec 2, 2024 | 57.60 | 58.20 | 56.90 | 57.00 | 57.00 | 757,000 |
| Nov 29, 2024 | 57.40 | 57.90 | 56.70 | 57.20 | 57.20 | 677,000 |
| Nov 28, 2024 | 57.30 | 57.90 | 56.00 | 57.40 | 57.40 | 950,000 |
| Nov 27, 2024 | 60.10 | 60.40 | 57.00 | 57.00 | 57.00 | 1,931,000 |
| Nov 26, 2024 | 61.60 | 62.10 | 59.40 | 59.80 | 59.80 | 1,828,000 |
| Nov 25, 2024 | 61.50 | 62.50 | 61.40 | 61.80 | 61.80 | 1,534,000 |
| Nov 22, 2024 | 61.40 | 63.20 | 60.30 | 61.10 | 61.10 | 4,501,000 |
| Nov 21, 2024 | 56.90 | 61.50 | 56.50 | 60.60 | 60.60 | 4,920,000 |
| Nov 20, 2024 | 58.50 | 58.90 | 56.10 | 56.10 | 56.10 | 1,578,422 |
| Nov 19, 2024 | 57.10 | 59.10 | 56.60 | 58.30 | 58.30 | 1,732,000 |
| Nov 18, 2024 | 57.20 | 57.80 | 55.80 | 56.40 | 56.40 | 1,789,000 |
| Nov 15, 2024 | 57.50 | 58.40 | 56.60 | 57.00 | 57.00 | 1,654,000 |
| Nov 14, 2024 | 60.70 | 61.10 | 57.40 | 57.40 | 57.40 | 4,029,000 |
| Nov 13, 2024 | 61.70 | 63.60 | 60.10 | 60.30 | 60.30 | 4,927,000 |
| Nov 12, 2024 | 63.80 | 66.00 | 61.20 | 61.20 | 61.20 | 7,377,000 |
| Nov 11, 2024 | 68.30 | 69.80 | 64.80 | 64.80 | 64.80 | 25,578,000 |
| Nov 8, 2024 | 66.20 | 72.00 | 64.20 | 72.00 | 72.00 | 17,825,000 |
| Nov 7, 2024 | 64.30 | 65.50 | 63.50 | 65.50 | 65.50 | 7,373,000 |
| Nov 6, 2024 | 62.60 | 65.40 | 62.30 | 64.80 | 64.80 | 13,979,000 |
| Nov 5, 2024 | 58.60 | 62.40 | 58.60 | 61.80 | 61.80 | 3,942,000 |
| Nov 4, 2024 | 60.70 | 61.70 | 58.50 | 58.50 | 58.50 | 1,637,000 |
| Nov 1, 2024 | 55.80 | 61.20 | 55.80 | 60.70 | 60.70 | 2,623,000 |
| Oct 30, 2024 | 58.10 | 58.30 | 56.30 | 56.40 | 56.40 | 468,000 |
| Oct 29, 2024 | 57.50 | 58.60 | 56.80 | 57.50 | 57.50 | 850,000 |
| Oct 28, 2024 | 59.70 | 59.70 | 57.90 | 57.90 | 57.90 | 980,000 |
| Oct 25, 2024 | 60.20 | 61.20 | 59.10 | 59.70 | 59.70 | 807,000 |
| Oct 24, 2024 | 61.40 | 62.60 | 59.60 | 60.30 | 60.30 | 1,655,000 |
| Oct 23, 2024 | 62.70 | 63.40 | 60.90 | 61.20 | 61.20 | 3,188,000 |
| Oct 22, 2024 | 60.10 | 63.00 | 59.40 | 61.70 | 61.70 | 3,506,000 |
| Oct 21, 2024 | 58.30 | 61.00 | 58.00 | 60.00 | 60.00 | 2,316,000 |
| Oct 18, 2024 | 57.30 | 57.80 | 56.50 | 57.40 | 57.40 | 1,176,000 |
| Oct 17, 2024 | 55.90 | 57.90 | 55.70 | 57.30 | 57.30 | 2,225,000 |
| Oct 16, 2024 | 55.00 | 56.40 | 54.50 | 55.90 | 55.90 | 1,365,000 |
| Oct 15, 2024 | 53.60 | 55.60 | 53.60 | 54.60 | 54.60 | 2,172,000 |
| Oct 14, 2024 | 53.10 | 54.90 | 53.10 | 53.40 | 53.40 | 1,795,000 |
| Oct 11, 2024 | 55.60 | 55.90 | 52.50 | 52.80 | 52.80 | 5,247,000 |
| Oct 9, 2024 | 59.90 | 60.60 | 57.20 | 58.20 | 58.20 | 2,170,000 |
| Oct 8, 2024 | 58.20 | 62.20 | 58.00 | 60.00 | 60.00 | 3,260,000 |
| Oct 7, 2024 | 58.00 | 58.70 | 57.80 | 58.20 | 58.20 | 901,000 |
| Oct 4, 2024 | 60.10 | 60.10 | 56.90 | 58.00 | 58.00 | 2,183,000 |
| Oct 1, 2024 | 60.50 | 61.40 | 59.50 | 60.10 | 60.10 | 1,434,000 |
| Sep 30, 2024 | 61.10 | 61.30 | 60.00 | 60.00 | 60.00 | 1,568,000 |
| Sep 27, 2024 | 62.30 | 63.20 | 61.00 | 61.50 | 61.50 | 1,841,000 |
| Sep 26, 2024 | 64.80 | 65.00 | 62.10 | 62.10 | 62.10 | 2,126,000 |
| Sep 25, 2024 | 63.70 | 65.70 | 63.50 | 64.20 | 64.20 | 2,735,000 |
| Sep 24, 2024 | 63.50 | 64.30 | 62.10 | 63.00 | 63.00 | 2,428,000 |
| Sep 23, 2024 | 64.70 | 66.30 | 63.00 | 63.00 | 63.00 | 4,820,000 |
| Sep 20, 2024 | 69.80 | 71.60 | 64.90 | 64.90 | 64.90 | 14,465,000 |
| Sep 19, 2024 | 66.60 | 69.30 | 66.10 | 68.50 | 68.50 | 6,337,000 |
| Sep 18, 2024 | 67.70 | 69.50 | 64.90 | 66.60 | 66.60 | 8,580,000 |
| Sep 16, 2024 | 69.50 | 69.50 | 64.10 | 67.10 | 67.10 | 9,709,000 |
| Sep 13, 2024 | 68.10 | 70.80 | 67.20 | 69.50 | 69.50 | 13,634,000 |
| Sep 12, 2024 | 71.00 | 71.20 | 66.40 | 67.40 | 67.40 | 23,481,000 |
| Sep 11, 2024 | 61.70 | 67.70 | 60.50 | 67.70 | 67.70 | 17,507,000 |
| Sep 10, 2024 | 64.10 | 65.20 | 60.50 | 61.60 | 61.60 | 10,039,000 |
| Sep 9, 2024 | 56.00 | 59.50 | 55.00 | 59.30 | 59.30 | 2,843,000 |
| Sep 6, 2024 | 58.10 | 58.10 | 55.90 | 56.60 | 56.60 | 1,980,000 |
| Sep 5, 2024 | 56.00 | 59.70 | 55.50 | 57.60 | 57.60 | 4,894,000 |
| Sep 4, 2024 | 56.20 | 57.00 | 53.70 | 54.30 | 54.30 | 3,782,000 |
| Sep 3, 2024 | 57.40 | 61.20 | 57.40 | 59.20 | 59.20 | 3,383,000 |
| Sep 2, 2024 | 59.50 | 61.30 | 57.00 | 57.30 | 57.30 | 3,139,000 |
| Aug 30, 2024 | 64.90 | 68.10 | 58.30 | 59.50 | 59.50 | 9,181,000 |
| Aug 29, 2024 | 63.90 | 68.70 | 61.10 | 63.50 | 63.50 | 3,159,000 |
| Aug 28, 2024 | 63.70 | 66.50 | 63.00 | 65.80 | 65.80 | 2,348,000 |
| Aug 27, 2024 | 59.70 | 65.00 | 59.00 | 65.00 | 65.00 | 2,718,000 |
| Aug 26, 2024 | 61.00 | 61.50 | 59.60 | 59.60 | 59.60 | 1,140,000 |
| Aug 23, 2024 | 60.10 | 61.20 | 59.40 | 60.40 | 60.40 | 901,000 |
| Aug 22, 2024 | 62.00 | 62.50 | 59.50 | 60.10 | 60.10 | 1,610,000 |
| Aug 21, 2024 | 62.00 | 62.00 | 60.90 | 61.40 | 61.40 | 1,902,000 |
| Aug 20, 2024 | 59.80 | 61.60 | 58.60 | 61.60 | 61.60 | 1,889,000 |
| Aug 19, 2024 | 61.30 | 61.30 | 58.30 | 59.20 | 59.20 | 2,152,000 |
| Aug 16, 2024 | 59.00 | 60.00 | 58.40 | 59.40 | 59.40 | 2,454,000 |
| Aug 15, 2024 | 58.30 | 60.90 | 56.80 | 59.90 | 59.90 | 11,090,000 |
| Aug 14, 2024 | 62.10 | 62.90 | 56.80 | 58.10 | 58.10 | 19,445,000 |
| Aug 13, 2024 | 56.20 | 59.90 | 52.20 | 59.90 | 59.90 | 13,869,000 |
| Aug 12, 2024 | 54.50 | 54.50 | 54.10 | 54.50 | 54.50 | 1,672,000 |
| Aug 9, 2024 | 45.90 | 49.60 | 45.80 | 49.60 | 49.60 | 3,943,000 |
| Aug 8, 2024 | 43.00 | 45.50 | 42.80 | 45.10 | 45.10 | 973,000 |
| Aug 7, 2024 | 41.45 | 44.00 | 41.25 | 43.50 | 43.50 | 1,195,000 |
| Aug 6, 2024 | 42.60 | 43.35 | 40.30 | 40.85 | 40.85 | 2,182,000 |
| Aug 5, 2024 | 45.40 | 45.40 | 41.80 | 42.50 | 42.50 | 2,190,000 |
| Aug 2, 2024 | 46.10 | 47.65 | 45.65 | 46.40 | 46.40 | 1,754,000 |
| Aug 1, 2024 | 47.10 | 47.10 | 46.05 | 46.70 | 46.70 | 1,026,000 |
| Jul 31, 2024 | 44.20 | 46.80 | 44.15 | 46.50 | 46.50 | 2,298,000 |
| Jul 30, 2024 | 43.55 | 44.40 | 42.90 | 44.20 | 44.20 | 602,000 |
| Jul 29, 2024 | 44.05 | 44.40 | 42.85 | 43.55 | 43.55 | 714,000 |
| Jul 26, 2024 | 42.60 | 43.80 | 42.15 | 43.80 | 43.80 | 1,079,000 |
| Jul 23, 2024 | 44.00 | 45.05 | 43.15 | 43.20 | 43.20 | 948,000 |
| Jul 22, 2024 | 43.95 | 44.55 | 42.35 | 43.75 | 43.75 | 1,344,000 |
| Jul 19, 2024 | 43.35 | 43.60 | 42.90 | 43.55 | 43.55 | 688,000 |
| Jul 18, 2024 | 43.05 | 44.00 | 42.55 | 43.25 | 43.25 | 765,000 |
| Jul 17, 2024 | 45.60 | 45.60 | 43.45 | 43.50 | 43.50 | 1,035,000 |
| Jul 16, 2024 | 45.60 | 46.20 | 44.60 | 44.70 | 44.70 | 1,009,000 |
| Jul 15, 2024 | 42.95 | 46.80 | 42.80 | 45.70 | 45.70 | 2,735,000 |
| Jul 12, 2024 | 42.25 | 43.30 | 42.25 | 42.95 | 42.95 | 572,000 |
| Jul 11, 2024 | 43.20 | 43.45 | 42.30 | 42.45 | 42.45 | 1,357,000 |
| Jul 10, 2024 | 44.85 | 45.45 | 43.15 | 43.25 | 43.25 | 1,784,000 |
| Jul 9, 2024 | 45.70 | 45.80 | 43.00 | 44.90 | 44.90 | 2,172,000 |
| Jul 8, 2024 | 46.65 | 46.70 | 45.05 | 45.40 | 45.40 | 931,000 |
| Jul 5, 2024 | 45.00 | 46.25 | 44.60 | 46.20 | 46.20 | 1,167,000 |
| Jul 4, 2024 | 1.75 Dividend | |||||
| Jul 4, 2024 | 45.20 | 45.75 | 44.20 | 44.55 | 44.55 | 1,044,000 |
| Jul 3, 2024 | 46.80 | 47.40 | 46.20 | 46.30 | 44.55 | 1,236,000 |
| Jul 2, 2024 | 47.35 | 47.70 | 46.45 | 46.70 | 44.93 | 947,000 |
| Jul 1, 2024 | 48.30 | 49.60 | 47.20 | 47.35 | 45.56 | 2,040,000 |
| Jun 28, 2024 | 46.75 | 49.00 | 46.40 | 47.20 | 45.42 | 2,236,000 |
| Jun 27, 2024 | 47.30 | 47.95 | 45.50 | 46.10 | 44.36 | 2,716,000 |
| Jun 26, 2024 | 45.50 | 48.80 | 45.00 | 48.20 | 46.38 | 5,991,000 |
| Jun 25, 2024 | 43.45 | 44.95 | 42.25 | 44.65 | 42.96 | 1,667,000 |
| Jun 24, 2024 | 42.90 | 43.40 | 42.60 | 42.95 | 41.33 | 1,088,000 |
| Jun 21, 2024 | 42.60 | 43.45 | 42.10 | 42.95 | 41.33 | 1,083,000 |
| Jun 20, 2024 | 42.00 | 44.10 | 42.00 | 42.60 | 40.99 | 3,661,000 |
| Jun 19, 2024 | 39.85 | 42.10 | 39.85 | 40.95 | 39.40 | 1,475,000 |
| Jun 18, 2024 | 39.80 | 40.85 | 39.20 | 39.80 | 38.30 | 2,016,000 |
| Jun 17, 2024 | 42.20 | 42.80 | 41.40 | 42.00 | 40.41 | 833,000 |
| Jun 14, 2024 | 42.70 | 43.35 | 42.70 | 42.85 | 41.23 | 290,000 |
| Jun 13, 2024 | 42.25 | 43.35 | 42.25 | 42.70 | 41.09 | 604,000 |
| Jun 12, 2024 | 44.10 | 44.30 | 41.60 | 42.20 | 40.60 | 1,984,000 |
| Jun 11, 2024 | 45.10 | 45.60 | 44.00 | 44.60 | 42.91 | 1,401,000 |
| Jun 7, 2024 | 43.15 | 44.80 | 42.80 | 44.80 | 43.11 | 906,000 |
| Jun 6, 2024 | 44.00 | 44.20 | 42.75 | 43.25 | 41.62 | 563,000 |
| Jun 5, 2024 | 43.30 | 43.50 | 42.55 | 43.50 | 41.86 | 683,000 |
| Jun 4, 2024 | 43.75 | 44.65 | 43.30 | 43.50 | 41.86 | 1,116,000 |
| Jun 3, 2024 | 44.55 | 45.25 | 43.60 | 43.75 | 42.10 | 1,292,000 |
| May 31, 2024 | 43.60 | 44.20 | 43.05 | 44.00 | 42.34 | 709,000 |
| May 30, 2024 | 44.70 | 44.75 | 42.80 | 43.30 | 41.66 | 1,577,000 |
| May 29, 2024 | 45.40 | 45.85 | 44.00 | 45.20 | 43.49 | 2,627,000 |
| May 28, 2024 | 41.80 | 45.55 | 41.80 | 45.55 | 43.83 | 4,407,000 |
| May 27, 2024 | 42.10 | 42.15 | 40.60 | 41.45 | 39.88 | 1,703,000 |
| May 24, 2024 | 41.80 | 42.80 | 41.70 | 42.15 | 40.56 | 771,000 |
| May 23, 2024 | 44.00 | 44.30 | 42.10 | 42.30 | 40.70 | 1,643,000 |
| May 22, 2024 | 43.75 | 44.30 | 43.00 | 43.75 | 42.10 | 902,000 |
| May 21, 2024 | 42.45 | 44.65 | 42.05 | 43.70 | 42.05 | 1,769,000 |
| May 20, 2024 | 42.50 | 43.25 | 41.75 | 42.60 | 40.99 | 1,468,000 |
| May 17, 2024 | 40.80 | 43.50 | 40.10 | 42.70 | 41.09 | 3,199,000 |
| May 16, 2024 | 40.60 | 41.00 | 39.75 | 40.60 | 39.07 | 1,871,000 |
| May 15, 2024 | 39.60 | 40.35 | 39.40 | 39.90 | 38.39 | 1,187,000 |
| May 14, 2024 | 40.45 | 41.00 | 39.05 | 39.90 | 38.39 | 2,939,000 |
| May 13, 2024 | 39.00 | 40.70 | 37.70 | 39.75 | 38.25 | 5,533,000 |
| May 10, 2024 | 39.45 | 39.45 | 37.10 | 38.70 | 37.24 | 10,292,000 |
| May 9, 2024 | 35.30 | 35.95 | 35.30 | 35.90 | 34.54 | 584,000 |
| May 8, 2024 | 35.35 | 35.55 | 35.15 | 35.35 | 34.01 | 176,000 |
| May 7, 2024 | 35.95 | 35.95 | 35.20 | 35.25 | 33.92 | 238,000 |
| May 6, 2024 | 34.60 | 35.50 | 34.60 | 35.50 | 34.16 | 553,000 |
| May 3, 2024 | 35.00 | 35.55 | 34.40 | 34.55 | 33.24 | 470,000 |
| May 2, 2024 | 33.55 | 34.70 | 33.55 | 34.65 | 33.34 | 195,000 |
| Apr 30, 2024 | 33.75 | 33.80 | 33.65 | 33.75 | 32.47 | 96,000 |
| Apr 29, 2024 | 34.10 | 34.20 | 33.70 | 33.75 | 32.47 | 119,000 |
| Apr 26, 2024 | 34.45 | 34.45 | 33.85 | 34.00 | 32.71 | 161,000 |
| Apr 25, 2024 | 34.15 | 34.20 | 33.90 | 34.05 | 32.76 | 144,000 |
| Apr 24, 2024 | 34.00 | 34.10 | 33.75 | 34.05 | 32.76 | 105,000 |
| Apr 23, 2024 | 33.80 | 34.00 | 33.55 | 33.95 | 32.67 | 74,000 |
| Apr 22, 2024 | 33.65 | 34.00 | 33.35 | 33.55 | 32.28 | 186,000 |
| Apr 19, 2024 | 34.65 | 34.65 | 33.40 | 33.65 | 32.38 | 356,000 |
| Apr 18, 2024 | 34.55 | 34.80 | 34.00 | 34.80 | 33.48 | 130,000 |
| Apr 17, 2024 | 33.60 | 34.60 | 33.60 | 34.60 | 33.29 | 154,000 |
| Apr 16, 2024 | 34.20 | 34.20 | 33.35 | 33.55 | 32.28 | 363,000 |
| Apr 15, 2024 | 34.80 | 34.80 | 34.15 | 34.20 | 32.91 | 261,000 |
| Apr 12, 2024 | 35.35 | 35.35 | 34.50 | 34.95 | 33.63 | 326,000 |
| Apr 11, 2024 | 34.80 | 35.30 | 34.35 | 34.75 | 33.44 | 768,000 |
| Apr 10, 2024 | 34.70 | 34.85 | 34.20 | 34.30 | 33.00 | 388,000 |
| Apr 9, 2024 | 33.75 | 34.45 | 33.75 | 34.25 | 32.96 | 597,000 |
| Apr 8, 2024 | 33.40 | 33.70 | 33.20 | 33.70 | 32.43 | 219,000 |
| Apr 3, 2024 | 32.90 | 33.25 | 32.75 | 33.25 | 31.99 | 165,000 |
| Apr 2, 2024 | 32.85 | 33.05 | 32.80 | 33.00 | 31.75 | 101,000 |
| Apr 1, 2024 | 33.15 | 33.15 | 32.70 | 32.95 | 31.70 | 205,000 |
| Mar 29, 2024 | 32.35 | 32.45 | 32.25 | 32.40 | 31.18 | 55,000 |
| Mar 28, 2024 | 32.10 | 32.45 | 32.00 | 32.35 | 31.13 | 98,000 |
| Mar 27, 2024 | 31.90 | 32.75 | 31.90 | 32.20 | 30.98 | 309,000 |
| Mar 26, 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 31.61 | - |
| Mar 25, 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 31.61 | - |
| Mar 22, 2024 | 33.00 | 33.00 | 32.75 | 32.85 | 31.61 | 98,000 |
| Mar 21, 2024 | 32.90 | 33.35 | 32.75 | 33.10 | 31.85 | 214,000 |
| Mar 20, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 31.51 | - |
| Mar 19, 2024 | 33.75 | 33.75 | 32.60 | 32.75 | 31.51 | 304,000 |
| Mar 18, 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 31.85 | - |
| Mar 15, 2024 | 34.00 | 34.30 | 32.95 | 33.10 | 31.85 | 398,000 |
| Mar 14, 2024 | 33.90 | 34.40 | 33.60 | 33.90 | 32.62 | 561,000 |
| Mar 13, 2024 | 33.80 | 33.95 | 32.90 | 33.85 | 32.57 | 631,000 |
| Mar 12, 2024 | 32.50 | 33.70 | 32.40 | 33.70 | 32.43 | 841,000 |
| Mar 11, 2024 | 32.00 | 32.65 | 32.00 | 32.50 | 31.27 | 411,000 |
| Mar 8, 2024 | 33.00 | 33.00 | 31.45 | 31.75 | 30.55 | 535,000 |
| Mar 7, 2024 | 33.10 | 33.20 | 32.40 | 32.60 | 31.37 | 434,000 |
| Mar 6, 2024 | 32.90 | 32.90 | 32.35 | 32.85 | 31.61 | 286,000 |
| Mar 5, 2024 | 32.50 | 33.00 | 32.50 | 32.90 | 31.66 | 636,000 |
| Mar 4, 2024 | 31.70 | 32.30 | 31.70 | 32.30 | 31.08 | 609,000 |
| Mar 1, 2024 | 31.80 | 31.80 | 31.40 | 31.45 | 30.26 | 260,000 |
| Feb 29, 2024 | 31.75 | 31.90 | 31.60 | 31.75 | 30.55 | 245,000 |
| Feb 27, 2024 | 32.10 | 32.10 | 31.40 | 31.75 | 30.55 | 462,000 |
| Feb 26, 2024 | 32.45 | 33.00 | 31.75 | 32.10 | 30.89 | 824,000 |
| Feb 23, 2024 | 30.90 | 31.90 | 30.50 | 31.80 | 30.60 | 626,000 |
| Feb 22, 2024 | 31.10 | 31.40 | 30.65 | 30.90 | 29.73 | 432,000 |
| Feb 21, 2024 | 30.30 | 31.00 | 29.95 | 31.00 | 29.83 | 946,000 |
| Feb 20, 2024 | 29.80 | 30.00 | 29.65 | 30.00 | 28.87 | 459,000 |
| Feb 19, 2024 | 29.85 | 29.85 | 29.40 | 29.80 | 28.67 | 293,000 |
| Feb 16, 2024 | 29.80 | 29.80 | 29.40 | 29.50 | 28.38 | 250,000 |
| Feb 15, 2024 | 29.30 | 29.65 | 29.25 | 29.55 | 28.43 | 302,000 |
| Feb 5, 2024 | 28.70 | 29.10 | 28.60 | 29.10 | 28.00 | 238,000 |
| Feb 2, 2024 | 28.55 | 28.90 | 28.55 | 28.85 | 27.76 | 97,000 |
| Feb 1, 2024 | 28.45 | 28.70 | 28.45 | 28.60 | 27.52 | 163,000 |
| Jan 31, 2024 | 28.90 | 29.00 | 28.65 | 28.80 | 27.71 | 165,000 |
| Jan 30, 2024 | 28.85 | 29.00 | 28.75 | 29.00 | 27.90 | 53,000 |
| Jan 29, 2024 | 29.00 | 29.00 | 28.65 | 28.90 | 27.81 | 59,000 |
| Jan 26, 2024 | 28.65 | 28.85 | 28.65 | 28.80 | 27.71 | 74,000 |
| Jan 25, 2024 | 29.40 | 29.40 | 28.60 | 28.65 | 27.57 | 350,000 |
| Jan 24, 2024 | 29.60 | 29.75 | 29.40 | 29.40 | 28.29 | 98,000 |
| Jan 23, 2024 | 29.80 | 29.80 | 29.40 | 29.55 | 28.43 | 140,000 |
| Jan 22, 2024 | 29.70 | 29.80 | 29.35 | 29.45 | 28.34 | 165,000 |
Related Tickers
3663.TWO ThinTech Materials Technology Co., Ltd.
63.00
+0.16%
1785.TWO Solar Applied Materials Technology Corporation
60.70
0.00%
4545.TW Min Aik Precision Industrial Co., Ltd.
43.70
-0.46%
4561.TWO Kenturn Nano. Tec. Co., Ltd.
65.30
-0.61%
3162.TWO United Alloy-Tech Company
39.75
+0.63%
1569.TWO Bin Chuan Enterprise Co., Ltd.
55.60
-0.54%
5426.TWO Cheng Fwa Industrial Co., Ltd.
29.40
-0.17%
4534.TWO Trinity Precision Technology Co., Ltd.
21.75
-0.46%
1589.TW Yeong Guan Energy Technology Group Co., Ltd.
36.70
+0.27%
1584.TWO S-Tech Corp.
26.85
-0.19%