30.80
-0.45
(-1.44%)
At close: 1:30:24 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 15, 2025 | 32.75 | 33.90 | 30.65 | 30.80 | 30.80 | 1,484,604 |
| Jan 14, 2025 | 30.30 | 31.40 | 30.30 | 31.25 | 31.25 | 512,000 |
| Jan 13, 2025 | 32.00 | 32.00 | 29.80 | 30.00 | 30.00 | 1,460,000 |
| Jan 10, 2025 | 31.50 | 32.05 | 31.30 | 32.05 | 32.05 | 320,000 |
| Jan 9, 2025 | 31.30 | 31.55 | 31.00 | 31.15 | 31.15 | 475,000 |
| Jan 8, 2025 | 31.35 | 31.95 | 31.10 | 31.90 | 31.90 | 493,000 |
| Jan 7, 2025 | 31.00 | 31.45 | 30.70 | 31.45 | 31.45 | 1,184,000 |
| Jan 6, 2025 | 33.10 | 33.10 | 29.80 | 30.70 | 30.70 | 3,722,000 |
| Jan 3, 2025 | 33.90 | 34.50 | 33.10 | 33.10 | 33.10 | 788,000 |
| Jan 2, 2025 | 32.55 | 34.20 | 32.35 | 33.75 | 33.75 | 1,335,000 |
| Dec 31, 2024 | 36.00 | 36.00 | 32.40 | 32.45 | 32.45 | 3,537,000 |
| Dec 30, 2024 | 37.05 | 37.20 | 35.80 | 36.00 | 36.00 | 587,000 |
| Dec 27, 2024 | 37.80 | 37.80 | 36.80 | 37.10 | 37.10 | 511,000 |
| Dec 26, 2024 | 41.60 | 41.70 | 37.65 | 37.70 | 37.70 | 1,812,000 |
| Dec 25, 2024 | 37.60 | 38.90 | 37.60 | 38.45 | 38.45 | 622,000 |
| Dec 24, 2024 | 38.65 | 38.65 | 37.50 | 37.55 | 37.55 | 181,000 |
| Dec 23, 2024 | 38.25 | 38.45 | 37.60 | 38.00 | 38.00 | 292,000 |
| Dec 20, 2024 | 38.55 | 39.40 | 37.70 | 37.75 | 37.75 | 400,000 |
| Dec 19, 2024 | 38.10 | 38.90 | 37.80 | 38.10 | 38.10 | 307,000 |
| Dec 18, 2024 | 38.40 | 38.40 | 38.00 | 38.10 | 38.10 | 100,000 |
| Dec 17, 2024 | 37.05 | 39.85 | 35.90 | 38.45 | 38.45 | 686,000 |
| Dec 16, 2024 | 39.00 | 39.00 | 37.50 | 37.50 | 37.50 | 424,000 |
| Dec 13, 2024 | 38.90 | 39.55 | 38.65 | 38.80 | 38.80 | 310,000 |
| Dec 12, 2024 | 39.60 | 39.65 | 38.90 | 39.00 | 39.00 | 609,000 |
| Dec 11, 2024 | 40.75 | 41.00 | 39.15 | 39.30 | 39.30 | 683,000 |
| Dec 10, 2024 | 41.10 | 42.10 | 40.40 | 41.00 | 41.00 | 670,000 |
| Dec 9, 2024 | 40.80 | 41.20 | 40.40 | 41.10 | 41.10 | 450,000 |
| Dec 6, 2024 | 42.00 | 42.10 | 40.85 | 40.85 | 40.85 | 481,000 |
| Dec 5, 2024 | 42.00 | 42.30 | 41.50 | 42.00 | 42.00 | 549,000 |
| Dec 4, 2024 | 41.80 | 42.40 | 41.30 | 41.85 | 41.85 | 518,000 |
| Dec 3, 2024 | 41.45 | 41.90 | 41.20 | 41.65 | 41.65 | 491,000 |
| Dec 2, 2024 | 41.25 | 41.60 | 40.60 | 40.85 | 40.85 | 463,000 |
| Nov 29, 2024 | 42.20 | 43.00 | 41.20 | 41.20 | 41.20 | 2,632,000 |
| Nov 28, 2024 | 41.15 | 41.95 | 40.15 | 41.95 | 41.95 | 1,155,000 |
| Nov 27, 2024 | 40.10 | 40.85 | 39.80 | 40.65 | 40.65 | 749,000 |
| Nov 26, 2024 | 40.15 | 40.75 | 39.80 | 40.35 | 40.35 | 469,000 |
| Nov 25, 2024 | 39.85 | 40.50 | 38.70 | 40.15 | 40.15 | 1,205,000 |
| Nov 22, 2024 | 40.95 | 41.75 | 39.75 | 39.80 | 39.80 | 709,000 |
| Nov 21, 2024 | 39.80 | 41.00 | 39.55 | 41.00 | 41.00 | 366,000 |
| Nov 20, 2024 | 40.90 | 41.00 | 39.80 | 39.80 | 39.80 | 341,363 |
| Nov 19, 2024 | 40.70 | 41.00 | 40.55 | 41.00 | 41.00 | 377,000 |
| Nov 18, 2024 | 40.65 | 41.15 | 40.35 | 40.80 | 40.80 | 495,000 |
| Nov 15, 2024 | 40.45 | 41.00 | 40.00 | 40.80 | 40.80 | 318,000 |
| Nov 14, 2024 | 40.30 | 40.50 | 39.70 | 40.00 | 40.00 | 327,000 |
| Nov 13, 2024 | 39.40 | 41.40 | 39.35 | 40.35 | 40.35 | 1,143,000 |
| Nov 12, 2024 | 38.30 | 40.00 | 38.30 | 39.45 | 39.45 | 632,000 |
| Nov 11, 2024 | 39.15 | 39.35 | 37.70 | 39.05 | 39.05 | 1,330,000 |
| Nov 8, 2024 | 40.30 | 40.90 | 39.15 | 39.35 | 39.35 | 1,062,000 |
| Nov 7, 2024 | 40.30 | 41.20 | 40.05 | 40.25 | 40.25 | 497,000 |
| Nov 6, 2024 | 40.65 | 40.90 | 40.20 | 40.25 | 40.25 | 361,000 |
| Nov 5, 2024 | 41.35 | 41.35 | 40.55 | 40.60 | 40.60 | 352,000 |
| Nov 4, 2024 | 40.55 | 41.00 | 40.10 | 40.90 | 40.90 | 316,000 |
| Nov 1, 2024 | 39.85 | 40.35 | 39.50 | 40.35 | 40.35 | 260,000 |
| Oct 30, 2024 | 40.40 | 40.60 | 40.15 | 40.15 | 40.15 | 285,000 |
| Oct 29, 2024 | 39.70 | 40.60 | 39.70 | 40.20 | 40.20 | 531,000 |
| Oct 28, 2024 | 41.45 | 41.45 | 40.20 | 40.35 | 40.35 | 459,000 |
| Oct 25, 2024 | 41.00 | 41.40 | 40.10 | 41.00 | 41.00 | 747,000 |
| Oct 24, 2024 | 41.95 | 42.40 | 40.80 | 40.80 | 40.80 | 1,101,000 |
| Oct 23, 2024 | 43.20 | 43.20 | 41.90 | 41.95 | 41.95 | 1,036,000 |
| Oct 22, 2024 | 44.00 | 44.85 | 42.30 | 42.90 | 42.90 | 2,876,000 |
| Oct 21, 2024 | 43.50 | 44.75 | 43.00 | 43.45 | 43.45 | 3,490,000 |
| Oct 18, 2024 | 43.30 | 43.75 | 42.70 | 43.05 | 43.05 | 1,395,000 |
| Oct 17, 2024 | 44.05 | 45.00 | 42.40 | 43.90 | 43.90 | 5,835,000 |
| Oct 16, 2024 | 41.35 | 43.55 | 40.60 | 42.80 | 42.80 | 3,438,000 |
| Oct 15, 2024 | 41.50 | 41.70 | 40.50 | 41.35 | 41.35 | 2,009,000 |
| Oct 14, 2024 | 39.55 | 41.40 | 38.80 | 41.00 | 41.00 | 3,323,000 |
| Oct 11, 2024 | 37.00 | 39.40 | 36.15 | 39.35 | 39.35 | 1,963,000 |
| Oct 9, 2024 | 37.50 | 37.95 | 36.10 | 36.15 | 36.15 | 822,000 |
| Oct 8, 2024 | 37.60 | 37.60 | 36.40 | 37.10 | 37.10 | 707,000 |
| Oct 7, 2024 | 37.95 | 38.90 | 37.50 | 37.55 | 37.55 | 913,000 |
| Oct 4, 2024 | 38.00 | 38.25 | 37.10 | 37.55 | 37.55 | 389,000 |
| Oct 1, 2024 | 37.40 | 38.05 | 37.40 | 38.00 | 38.00 | 523,000 |
| Sep 30, 2024 | 37.45 | 37.70 | 36.60 | 37.40 | 37.40 | 1,045,000 |
| Sep 27, 2024 | 39.50 | 39.50 | 37.70 | 37.70 | 37.70 | 1,337,000 |
| Sep 26, 2024 | 40.20 | 40.75 | 38.95 | 38.95 | 38.95 | 1,052,000 |
| Sep 25, 2024 | 40.30 | 40.75 | 39.40 | 39.75 | 39.75 | 711,000 |
| Sep 24, 2024 | 39.90 | 40.00 | 38.85 | 40.00 | 40.00 | 1,072,000 |
| Sep 23, 2024 | 42.20 | 42.20 | 39.70 | 39.90 | 39.90 | 1,760,000 |
| Sep 20, 2024 | 42.00 | 43.40 | 41.50 | 41.80 | 41.80 | 1,933,000 |
| Sep 19, 2024 | 40.70 | 41.70 | 40.50 | 41.70 | 41.70 | 642,000 |
| Sep 18, 2024 | 42.20 | 42.20 | 40.50 | 40.60 | 40.60 | 846,000 |
| Sep 16, 2024 | 40.80 | 41.75 | 40.50 | 41.40 | 41.40 | 1,845,000 |
| Sep 13, 2024 | 40.80 | 40.80 | 39.40 | 39.45 | 39.45 | 865,000 |
| Sep 12, 2024 | 40.45 | 40.90 | 39.80 | 39.90 | 39.90 | 1,081,000 |
| Sep 11, 2024 | 41.50 | 41.50 | 39.80 | 39.80 | 39.80 | 1,177,000 |
| Sep 10, 2024 | 42.00 | 42.40 | 40.60 | 40.80 | 40.80 | 1,572,000 |
| Sep 9, 2024 | 40.30 | 42.25 | 40.30 | 41.70 | 41.70 | 1,076,000 |
| Sep 6, 2024 | 45.50 | 45.90 | 42.60 | 42.80 | 42.80 | 5,512,000 |
| Sep 5, 2024 | 42.50 | 45.50 | 41.95 | 44.75 | 44.75 | 6,422,000 |
| Sep 4, 2024 | 41.30 | 42.50 | 39.70 | 42.50 | 42.50 | 1,398,000 |
| Sep 3, 2024 | 44.10 | 44.50 | 43.05 | 43.30 | 43.30 | 1,045,000 |
| Sep 2, 2024 | 44.65 | 45.35 | 43.95 | 44.05 | 44.05 | 1,217,000 |
| Aug 30, 2024 | 44.55 | 45.50 | 43.60 | 43.85 | 43.85 | 1,314,000 |
| Aug 29, 2024 | 44.60 | 45.60 | 44.15 | 44.15 | 44.15 | 1,955,000 |
| Aug 28, 2024 | 46.30 | 47.15 | 45.00 | 45.00 | 45.00 | 4,018,000 |
| Aug 27, 2024 | 45.80 | 47.10 | 43.90 | 44.85 | 44.85 | 4,088,000 |
| Aug 26, 2024 | 47.20 | 47.80 | 46.30 | 46.40 | 46.40 | 3,392,000 |
| Aug 23, 2024 | 45.95 | 47.30 | 44.50 | 47.00 | 47.00 | 2,365,000 |
| Aug 22, 2024 | 47.30 | 47.80 | 45.60 | 46.20 | 46.20 | 3,341,000 |
| Aug 21, 2024 | 45.00 | 47.40 | 44.70 | 46.50 | 46.50 | 4,669,000 |
| Aug 20, 2024 | 44.45 | 46.50 | 43.80 | 45.40 | 45.40 | 9,261,000 |
| Aug 19, 2024 | 44.55 | 44.55 | 43.15 | 43.80 | 43.80 | 2,085,000 |
| Aug 16, 2024 | 43.00 | 45.45 | 41.95 | 44.20 | 44.20 | 7,280,000 |
| Aug 15, 2024 | 42.70 | 42.95 | 40.55 | 42.60 | 42.60 | 2,168,000 |
| Aug 14, 2024 | 44.50 | 44.50 | 42.05 | 42.40 | 42.40 | 1,938,000 |
| Aug 13, 2024 | 42.00 | 45.00 | 41.50 | 43.20 | 43.20 | 4,598,000 |
| Aug 12, 2024 | 44.25 | 44.25 | 40.85 | 42.00 | 42.00 | 7,380,000 |
| Aug 9, 2024 | 40.00 | 40.90 | 38.55 | 40.25 | 40.25 | 3,262,000 |
| Aug 8, 2024 | 35.70 | 39.00 | 35.60 | 37.75 | 37.75 | 3,485,000 |
| Aug 7, 2024 | 32.95 | 36.70 | 32.75 | 36.40 | 36.40 | 1,887,000 |
| Aug 6, 2024 | 34.65 | 34.90 | 31.20 | 33.40 | 33.40 | 2,813,000 |
| Aug 5, 2024 | 36.00 | 36.35 | 34.65 | 34.65 | 34.65 | 1,693,000 |
| Aug 2, 2024 | 40.50 | 40.50 | 37.50 | 38.50 | 38.50 | 2,868,000 |
| Aug 1, 2024 | 44.25 | 44.55 | 41.65 | 41.65 | 41.65 | 3,565,000 |
| Jul 31, 2024 | 46.90 | 47.80 | 43.00 | 43.90 | 43.90 | 2,349,000 |
| Jul 30, 2024 | 47.25 | 47.40 | 45.85 | 47.40 | 47.40 | 1,076,000 |
| Jul 29, 2024 | 49.25 | 49.45 | 46.50 | 46.50 | 46.50 | 1,744,000 |
| Jul 26, 2024 | 48.50 | 49.30 | 46.55 | 47.55 | 47.55 | 2,296,000 |
| Jul 23, 2024 | 47.45 | 48.95 | 46.00 | 48.95 | 48.95 | 3,669,000 |
| Jul 22, 2024 | 43.45 | 47.35 | 43.15 | 46.30 | 46.30 | 3,600,000 |
| Jul 19, 2024 | 51.50 | 51.50 | 42.50 | 43.80 | 43.80 | 13,421,000 |
| Jul 18, 2024 | 46.30 | 47.95 | 46.25 | 46.85 | 46.85 | 1,258,000 |
| Jul 17, 2024 | 46.70 | 47.90 | 46.30 | 47.10 | 47.10 | 1,493,000 |
| Jul 16, 2024 | 43.50 | 47.20 | 42.50 | 46.80 | 46.80 | 2,846,000 |
| Jul 15, 2024 | 44.10 | 45.20 | 41.40 | 43.40 | 43.40 | 2,453,000 |
| Jul 12, 2024 | 43.95 | 44.40 | 43.60 | 44.20 | 44.20 | 1,130,000 |
| Jul 11, 2024 | 43.80 | 46.35 | 43.80 | 44.20 | 44.20 | 1,702,000 |
| Jul 10, 2024 | 44.80 | 45.15 | 44.05 | 44.15 | 44.15 | 1,183,000 |
| Jul 9, 2024 | 44.80 | 45.65 | 43.80 | 45.00 | 45.00 | 863,000 |
| Jul 8, 2024 | 47.00 | 47.75 | 45.35 | 45.40 | 45.40 | 1,322,000 |
| Jul 5, 2024 | 46.90 | 47.70 | 44.80 | 46.70 | 46.70 | 1,448,000 |
| Jul 4, 2024 | 46.70 | 48.30 | 46.60 | 46.80 | 46.80 | 1,376,000 |
| Jul 3, 2024 | 47.75 | 48.05 | 46.20 | 46.70 | 46.70 | 834,000 |
| Jul 2, 2024 | 46.70 | 48.30 | 46.50 | 47.70 | 47.70 | 903,000 |
| Jul 1, 2024 | 48.70 | 49.45 | 46.70 | 46.95 | 46.95 | 1,368,000 |
| Jun 28, 2024 | 48.65 | 49.60 | 48.00 | 48.60 | 48.60 | 2,149,000 |
| Jun 27, 2024 | 45.70 | 48.80 | 45.40 | 47.75 | 47.75 | 2,378,000 |
| Jun 26, 2024 | 44.50 | 45.70 | 44.30 | 45.35 | 45.35 | 781,000 |
| Jun 25, 2024 | 43.05 | 44.20 | 43.00 | 43.70 | 43.70 | 809,000 |
| Jun 24, 2024 | 43.50 | 44.00 | 43.00 | 43.30 | 43.30 | 842,000 |
| Jun 21, 2024 | 45.00 | 45.30 | 43.25 | 43.45 | 43.45 | 2,614,000 |
| Jun 20, 2024 | 49.75 | 50.70 | 44.70 | 44.80 | 44.80 | 4,553,000 |
| Jun 19, 2024 | 50.80 | 53.50 | 47.40 | 49.00 | 49.00 | 7,829,000 |
| Jun 18, 2024 | 46.75 | 51.00 | 46.40 | 50.80 | 50.80 | 9,933,000 |
| Jun 17, 2024 | 44.75 | 46.70 | 44.70 | 46.45 | 46.45 | 1,244,000 |
| Jun 14, 2024 | 45.45 | 45.80 | 44.50 | 44.50 | 44.50 | 745,000 |
| Jun 13, 2024 | 46.10 | 46.55 | 44.90 | 45.15 | 45.15 | 1,142,000 |
| Jun 12, 2024 | 45.90 | 46.20 | 44.65 | 46.20 | 46.20 | 963,000 |
| Jun 11, 2024 | 46.90 | 46.90 | 45.25 | 45.90 | 45.90 | 1,561,000 |
| Jun 7, 2024 | 42.60 | 46.50 | 42.60 | 46.15 | 46.15 | 2,422,000 |
| Jun 6, 2024 | 42.75 | 43.20 | 42.00 | 42.60 | 42.60 | 1,295,000 |
| Jun 5, 2024 | 43.20 | 44.35 | 42.00 | 42.50 | 42.50 | 1,330,000 |
| Jun 4, 2024 | 43.70 | 44.10 | 42.60 | 43.15 | 43.15 | 1,839,000 |
| Jun 3, 2024 | 45.25 | 46.15 | 41.85 | 43.65 | 43.65 | 5,280,000 |
| May 31, 2024 | 50.10 | 50.20 | 44.70 | 44.90 | 44.90 | 7,297,000 |
| May 30, 2024 | 48.55 | 49.75 | 48.55 | 49.65 | 49.65 | 1,302,000 |
| May 29, 2024 | 48.35 | 50.50 | 48.35 | 49.00 | 49.00 | 3,587,000 |
| May 28, 2024 | 47.90 | 48.80 | 47.50 | 48.20 | 48.20 | 1,697,000 |
| May 27, 2024 | 49.85 | 49.85 | 47.80 | 47.90 | 47.90 | 2,352,000 |
| May 24, 2024 | 47.10 | 49.70 | 46.20 | 48.55 | 48.55 | 4,267,000 |
| May 23, 2024 | 46.50 | 47.20 | 45.50 | 47.10 | 47.10 | 2,117,000 |
| May 22, 2024 | 46.40 | 47.50 | 46.00 | 46.35 | 46.35 | 3,264,000 |
| May 21, 2024 | 44.55 | 46.40 | 43.90 | 45.45 | 45.45 | 3,081,000 |
| May 20, 2024 | 43.55 | 47.00 | 43.15 | 44.05 | 44.05 | 4,231,000 |
| May 17, 2024 | 42.05 | 43.65 | 41.85 | 43.55 | 43.55 | 1,609,000 |
| May 16, 2024 | 44.35 | 44.35 | 42.05 | 42.05 | 42.05 | 2,240,000 |
| May 15, 2024 | 42.00 | 43.80 | 41.55 | 43.25 | 43.25 | 2,169,000 |
| May 14, 2024 | 41.70 | 42.40 | 41.20 | 41.95 | 41.95 | 1,915,000 |
| May 13, 2024 | 43.90 | 43.90 | 40.80 | 42.55 | 42.55 | 3,930,000 |
| May 10, 2024 | 44.20 | 45.40 | 41.20 | 43.45 | 43.45 | 15,775,000 |
| May 9, 2024 | 40.10 | 44.10 | 39.55 | 44.10 | 44.10 | 10,716,000 |
| May 8, 2024 | 39.00 | 40.30 | 38.45 | 40.10 | 40.10 | 2,260,000 |
| May 7, 2024 | 37.55 | 38.75 | 37.55 | 38.75 | 38.75 | 962,000 |
| May 6, 2024 | 37.50 | 38.75 | 37.50 | 37.50 | 37.50 | 1,212,000 |
| May 3, 2024 | 38.90 | 38.90 | 37.20 | 37.40 | 37.40 | 1,255,000 |
| May 2, 2024 | 38.80 | 39.00 | 37.50 | 38.30 | 38.30 | 1,253,000 |
| Apr 30, 2024 | 37.65 | 38.30 | 37.00 | 38.00 | 38.00 | 1,092,000 |
| Apr 29, 2024 | 37.00 | 38.65 | 37.00 | 37.60 | 37.60 | 1,232,000 |
| Apr 26, 2024 | 36.60 | 38.00 | 36.60 | 37.00 | 37.00 | 846,000 |
| Apr 25, 2024 | 36.95 | 37.30 | 36.45 | 36.90 | 36.90 | 937,000 |
| Apr 24, 2024 | 37.10 | 37.75 | 36.75 | 36.95 | 36.95 | 1,171,000 |
| Apr 23, 2024 | 37.60 | 38.50 | 37.00 | 37.10 | 37.10 | 1,253,000 |
| Apr 22, 2024 | 40.30 | 40.60 | 36.45 | 37.00 | 37.00 | 4,318,000 |
| Apr 19, 2024 | 40.00 | 40.30 | 38.05 | 39.85 | 39.85 | 3,758,000 |
| Apr 18, 2024 | 41.40 | 43.10 | 40.00 | 40.00 | 40.00 | 6,037,000 |
| Apr 17, 2024 | 37.65 | 41.40 | 37.55 | 41.30 | 41.30 | 8,436,000 |
| Apr 16, 2024 | 37.85 | 39.10 | 36.25 | 37.65 | 37.65 | 4,289,000 |
| Apr 15, 2024 | 37.80 | 38.60 | 37.15 | 37.80 | 37.80 | 2,683,000 |
| Apr 12, 2024 | 37.40 | 38.50 | 37.00 | 37.15 | 37.15 | 3,762,000 |
| Apr 11, 2024 | 37.10 | 37.80 | 36.10 | 37.35 | 37.35 | 2,184,000 |
| Apr 10, 2024 | 37.75 | 39.30 | 37.10 | 37.10 | 37.10 | 5,920,000 |
| Apr 9, 2024 | 38.00 | 38.30 | 35.15 | 37.05 | 37.05 | 10,469,000 |
| Apr 8, 2024 | 35.40 | 35.45 | 35.05 | 35.45 | 35.45 | 4,152,000 |
| Apr 3, 2024 | 30.00 | 32.25 | 30.00 | 32.25 | 32.25 | 5,649,000 |
| Apr 2, 2024 | 30.00 | 30.00 | 29.05 | 29.35 | 29.35 | 3,860,000 |
| Apr 1, 2024 | 30.40 | 30.40 | 28.60 | 29.85 | 29.85 | 4,657,000 |
| Mar 29, 2024 | 29.85 | 30.60 | 29.20 | 30.55 | 30.55 | 3,429,000 |
| Mar 28, 2024 | 28.90 | 30.20 | 28.90 | 29.85 | 29.85 | 3,141,000 |
| Mar 27, 2024 | 29.55 | 30.15 | 28.30 | 28.90 | 28.90 | 4,366,000 |
| Mar 26, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| Mar 25, 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| Mar 22, 2024 | 25.80 | 26.30 | 25.40 | 26.30 | 26.30 | 1,060,000 |
| Mar 21, 2024 | 26.35 | 26.65 | 25.75 | 25.80 | 25.80 | 1,838,000 |
| Mar 20, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| Mar 19, 2024 | 26.60 | 26.75 | 26.15 | 26.25 | 26.25 | 1,308,000 |
| Mar 18, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| Mar 15, 2024 | 25.50 | 26.10 | 25.25 | 25.85 | 25.85 | 1,650,000 |
| Mar 14, 2024 | 25.30 | 26.30 | 25.30 | 25.50 | 25.50 | 2,542,000 |
| Mar 13, 2024 | 25.50 | 25.70 | 24.90 | 25.20 | 25.20 | 1,354,000 |
| Mar 12, 2024 | 26.30 | 26.70 | 24.75 | 25.50 | 25.50 | 4,984,000 |
| Mar 11, 2024 | 24.50 | 26.40 | 24.40 | 26.15 | 26.15 | 7,381,000 |
| Mar 8, 2024 | 24.00 | 24.30 | 23.30 | 24.00 | 24.00 | 2,086,000 |
| Mar 7, 2024 | 24.50 | 24.95 | 23.40 | 23.95 | 23.95 | 2,933,000 |
| Mar 6, 2024 | 25.55 | 25.55 | 24.80 | 24.95 | 24.95 | 2,467,000 |
| Mar 5, 2024 | 24.85 | 25.85 | 24.80 | 25.55 | 25.55 | 3,678,000 |
| Mar 4, 2024 | 24.50 | 25.45 | 24.35 | 24.85 | 24.85 | 2,948,000 |
| Mar 1, 2024 | 24.60 | 24.80 | 24.20 | 24.30 | 24.30 | 1,530,000 |
| Feb 29, 2024 | 24.50 | 25.05 | 24.05 | 24.35 | 24.35 | 1,864,000 |
| Feb 27, 2024 | 24.50 | 24.85 | 23.70 | 24.40 | 24.40 | 2,299,000 |
| Feb 26, 2024 | 24.35 | 24.80 | 23.70 | 24.45 | 24.45 | 2,213,000 |
| Feb 23, 2024 | 24.75 | 24.95 | 24.15 | 24.35 | 24.35 | 2,592,000 |
| Feb 22, 2024 | 25.95 | 25.95 | 24.10 | 24.80 | 24.80 | 6,735,000 |
| Feb 21, 2024 | 23.25 | 25.40 | 23.25 | 25.35 | 25.35 | 6,409,000 |
| Feb 20, 2024 | 23.65 | 23.85 | 23.05 | 23.15 | 23.15 | 1,878,000 |
| Feb 19, 2024 | 23.45 | 24.10 | 23.00 | 23.55 | 23.55 | 2,238,000 |
| Feb 16, 2024 | 23.10 | 23.35 | 22.70 | 23.25 | 23.25 | 1,710,000 |
| Feb 15, 2024 | 23.10 | 23.40 | 22.40 | 22.90 | 22.90 | 1,245,000 |
| Feb 5, 2024 | 22.50 | 23.10 | 21.95 | 22.50 | 22.50 | 1,820,000 |
| Feb 2, 2024 | 23.00 | 23.30 | 22.00 | 22.55 | 22.55 | 2,030,000 |
| Feb 1, 2024 | 22.95 | 23.05 | 22.35 | 22.40 | 22.40 | 1,453,000 |
| Jan 31, 2024 | 23.40 | 23.40 | 22.60 | 22.90 | 22.90 | 2,194,000 |
| Jan 30, 2024 | 22.10 | 23.10 | 21.75 | 22.85 | 22.85 | 2,850,000 |
| Jan 29, 2024 | 22.50 | 22.50 | 21.00 | 22.00 | 22.00 | 3,052,000 |
| Jan 26, 2024 | 23.20 | 23.65 | 22.65 | 22.65 | 22.65 | 3,128,000 |
| Jan 25, 2024 | 22.95 | 24.30 | 22.50 | 23.20 | 23.20 | 7,629,000 |
| Jan 24, 2024 | 22.95 | 23.45 | 22.40 | 22.65 | 22.65 | 2,621,000 |
| Jan 23, 2024 | 23.45 | 23.70 | 22.60 | 22.65 | 22.65 | 2,379,000 |
| Jan 22, 2024 | 23.80 | 24.60 | 22.65 | 23.60 | 23.60 | 11,194,000 |
| Jan 19, 2024 | 20.60 | 22.55 | 20.60 | 22.55 | 22.55 | 6,514,000 |
| Jan 18, 2024 | 20.15 | 21.35 | 20.10 | 20.50 | 20.50 | 2,145,000 |
| Jan 17, 2024 | 20.00 | 20.40 | 19.90 | 20.00 | 20.00 | 426,000 |
| Jan 16, 2024 | 20.20 | 20.30 | 19.80 | 20.00 | 20.00 | 381,000 |
| Jan 15, 2024 | 20.20 | 20.70 | 19.90 | 20.20 | 20.20 | 819,300 |
Related Tickers
3581.TWO Zen Voce Corporation
47.50
+1.50%
3122.TWO Megawin Technology Co., Ltd.
28.75
-0.17%
3288.TWO Silicon Touch Technology Inc.
20.15
-5.18%
2426.TW Tyntek Corporation
21.25
+2.16%
3234.TWO TrueLight Corporation
43.00
-0.69%
3437.TW Advanced Optoelectronic Technology Inc.
20.65
-0.96%
6168.TW Harvatek Corporation
22.90
+7.51%
8096.TWO CoAsia Electronics Corp.
35.15
-1.54%
3257.TW Champion Microelectronic Corporation
49.20
-1.50%
6588.TWO East Tender Optoelectronics Corporation
33.10
0.00%