Unlock stock picks and a broker-level newsfeed that powers Wall Street.
126.50
+1.50
+(1.20%)
At close: April 2 at 1:30:19 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 | 125.00 | 126.50 | 123.50 | 126.50 | 126.50 | 353,580 |
| Apr 1, 2025 | 121.50 | 126.50 | 121.50 | 125.00 | 125.00 | 741,400 |
| Mar 31, 2025 | 127.50 | 127.50 | 120.50 | 120.50 | 120.50 | 1,850,302 |
| Mar 28, 2025 | 138.00 | 138.00 | 132.50 | 133.50 | 133.50 | 565,793 |
| Mar 27, 2025 | 139.50 | 139.50 | 137.00 | 137.50 | 137.50 | 243,271 |
| Mar 26, 2025 | 141.00 | 141.00 | 139.00 | 139.50 | 139.50 | 159,278 |
| Mar 25, 2025 | 141.50 | 141.50 | 138.00 | 139.00 | 139.00 | 278,056 |
| Mar 24, 2025 | 143.00 | 144.00 | 139.00 | 139.00 | 139.00 | 440,381 |
| Mar 21, 2025 | 143.00 | 143.50 | 141.50 | 143.00 | 143.00 | 253,300 |
| Mar 20, 2025 | 144.00 | 144.00 | 142.00 | 143.50 | 143.50 | 411,385 |
| Mar 19, 2025 | 145.50 | 146.00 | 141.00 | 141.00 | 141.00 | 642,975 |
| Mar 18, 2025 | 148.50 | 149.00 | 145.00 | 145.00 | 145.00 | 1,939,395 |
| Mar 17, 2025 | 141.50 | 148.50 | 140.50 | 148.00 | 148.00 | 2,533,488 |
| Mar 14, 2025 | 141.00 | 141.00 | 136.50 | 139.00 | 139.00 | 436,018 |
| Mar 13, 2025 | 142.50 | 144.00 | 139.00 | 139.00 | 139.00 | 566,325 |
| Mar 12, 2025 | 143.00 | 145.00 | 140.50 | 140.50 | 140.50 | 834,781 |
| Mar 11, 2025 | 139.00 | 140.00 | 133.50 | 139.50 | 139.50 | 635,231 |
| Mar 10, 2025 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | - |
| Mar 7, 2025 | 143.00 | 144.50 | 141.00 | 141.50 | 141.50 | 607,937 |
| Mar 6, 2025 | 148.50 | 149.00 | 144.50 | 144.50 | 144.50 | 666,089 |
| Mar 5, 2025 | 147.00 | 149.00 | 145.50 | 146.50 | 146.50 | 463,444 |
| Mar 4, 2025 | 143.00 | 146.50 | 142.00 | 146.00 | 146.00 | 495,227 |
| Mar 3, 2025 | 150.00 | 150.50 | 146.00 | 146.00 | 146.00 | 782,753 |
| Feb 27, 2025 | 157.00 | 158.50 | 151.00 | 152.50 | 152.50 | 2,705,001 |
| Feb 26, 2025 | 152.00 | 154.50 | 151.00 | 154.00 | 154.00 | 1,708,510 |
| Feb 25, 2025 | 153.00 | 153.50 | 150.50 | 151.00 | 151.00 | 1,272,173 |
| Feb 24, 2025 | 150.00 | 155.50 | 149.50 | 154.50 | 154.50 | 2,907,274 |
| Feb 21, 2025 | 143.00 | 156.50 | 143.00 | 152.50 | 152.50 | 5,796,066 |
| Feb 20, 2025 | 142.00 | 143.00 | 141.50 | 143.00 | 143.00 | 385,451 |
| Feb 19, 2025 | 141.50 | 142.50 | 141.00 | 141.00 | 141.00 | 454,064 |
| Feb 18, 2025 | 141.00 | 142.50 | 140.50 | 141.50 | 141.50 | 346,554 |
| Feb 17, 2025 | 141.50 | 143.00 | 139.50 | 140.00 | 140.00 | 646,520 |
| Feb 14, 2025 | 144.50 | 145.50 | 140.00 | 140.00 | 140.00 | 630,049 |
| Feb 13, 2025 | 146.50 | 147.50 | 144.00 | 144.00 | 144.00 | 756,779 |
| Feb 12, 2025 | 150.00 | 155.00 | 145.00 | 146.00 | 146.00 | 2,753,394 |
| Feb 11, 2025 | 150.00 | 153.50 | 147.00 | 147.50 | 147.50 | 2,532,744 |
| Feb 10, 2025 | 148.00 | 151.00 | 145.00 | 147.50 | 147.50 | 1,815,547 |
| Feb 7, 2025 | 136.50 | 149.00 | 136.50 | 149.00 | 149.00 | 4,154,514 |
| Feb 6, 2025 | 138.00 | 138.00 | 135.50 | 135.50 | 135.50 | 243,010 |
| Feb 5, 2025 | 136.50 | 137.00 | 134.50 | 135.50 | 135.50 | 254,155 |
| Feb 4, 2025 | 134.50 | 134.50 | 131.50 | 133.00 | 133.00 | 426,897 |
| Feb 3, 2025 | 132.00 | 135.50 | 132.00 | 134.50 | 134.50 | 342,028 |
| Jan 22, 2025 | 138.00 | 139.50 | 137.00 | 138.50 | 138.50 | 222,000 |
| Jan 21, 2025 | 138.00 | 138.50 | 136.50 | 137.50 | 137.50 | 144,000 |
| Jan 20, 2025 | 134.00 | 138.50 | 134.00 | 137.50 | 137.50 | 314,000 |
| Jan 17, 2025 | 136.00 | 136.50 | 132.50 | 133.50 | 133.50 | 374,000 |
| Jan 16, 2025 | 135.50 | 136.00 | 134.50 | 135.00 | 135.00 | 276,000 |
| Jan 15, 2025 | 134.00 | 135.50 | 132.00 | 132.00 | 132.00 | 320,000 |
| Jan 14, 2025 | 133.50 | 135.00 | 132.00 | 134.50 | 134.50 | 356,000 |
| Jan 13, 2025 | 137.50 | 137.50 | 132.00 | 132.50 | 132.50 | 787,000 |
| Jan 10, 2025 | 142.00 | 142.00 | 136.00 | 137.50 | 137.50 | 1,132,000 |
| Jan 9, 2025 | 147.00 | 147.00 | 142.00 | 142.00 | 142.00 | 592,000 |
| Jan 8, 2025 | 150.00 | 150.00 | 147.00 | 147.00 | 147.00 | 308,000 |
| Jan 7, 2025 | 148.00 | 150.00 | 148.00 | 149.00 | 149.00 | 525,000 |
| Jan 6, 2025 | 149.00 | 149.00 | 146.00 | 147.00 | 147.00 | 427,000 |
| Jan 3, 2025 | 148.00 | 149.00 | 145.00 | 146.00 | 146.00 | 574,000 |
| Jan 2, 2025 | 147.50 | 153.50 | 146.00 | 147.50 | 147.50 | 1,823,000 |
| Dec 31, 2024 | 144.50 | 146.50 | 143.00 | 146.50 | 146.50 | 398,000 |
| Dec 30, 2024 | 143.50 | 146.00 | 142.50 | 143.00 | 143.00 | 396,000 |
| Dec 27, 2024 | 146.00 | 146.00 | 143.50 | 144.00 | 144.00 | 820,000 |
| Dec 26, 2024 | 149.00 | 149.50 | 146.00 | 146.00 | 146.00 | 1,518,000 |
| Dec 25, 2024 | 151.00 | 152.00 | 149.00 | 149.00 | 149.00 | 357,000 |
| Dec 24, 2024 | 151.00 | 152.00 | 149.50 | 149.50 | 149.50 | 332,000 |
| Dec 23, 2024 | 149.50 | 151.00 | 149.00 | 150.00 | 150.00 | 239,000 |
| Dec 20, 2024 | 153.00 | 153.50 | 148.50 | 148.50 | 148.50 | 617,000 |
| Dec 19, 2024 | 147.50 | 151.00 | 146.50 | 150.50 | 150.50 | 365,000 |
| Dec 18, 2024 | 151.50 | 151.50 | 146.50 | 149.00 | 149.00 | 910,000 |
| Dec 17, 2024 | 154.00 | 155.00 | 151.00 | 151.50 | 151.50 | 720,000 |
| Dec 16, 2024 | 158.50 | 159.50 | 151.50 | 151.50 | 151.50 | 958,000 |
| Dec 13, 2024 | 160.00 | 161.50 | 158.00 | 158.50 | 158.50 | 303,000 |
| Dec 12, 2024 | 164.50 | 165.00 | 160.50 | 160.50 | 160.50 | 464,000 |
| Dec 11, 2024 | 161.50 | 163.50 | 161.00 | 163.00 | 163.00 | 391,000 |
| Dec 10, 2024 | 167.00 | 167.00 | 160.00 | 161.50 | 161.50 | 1,152,000 |
| Dec 9, 2024 | 166.50 | 170.50 | 166.50 | 167.00 | 167.00 | 2,454,000 |
| Dec 6, 2024 | 163.50 | 165.50 | 162.50 | 165.00 | 165.00 | 1,671,000 |
| Dec 5, 2024 | 157.00 | 165.50 | 157.00 | 162.50 | 162.50 | 2,282,000 |
| Dec 4, 2024 | 156.50 | 157.50 | 155.00 | 156.50 | 156.50 | 870,000 |
| Dec 3, 2024 | 156.00 | 159.00 | 155.00 | 156.50 | 156.50 | 1,599,000 |
| Dec 2, 2024 | 151.00 | 154.50 | 150.00 | 153.50 | 153.50 | 536,000 |
| Nov 29, 2024 | 148.50 | 151.50 | 147.50 | 149.50 | 149.50 | 205,000 |
| Nov 28, 2024 | 149.00 | 150.00 | 146.00 | 149.50 | 149.50 | 522,000 |
| Nov 27, 2024 | 154.50 | 154.50 | 149.00 | 149.00 | 149.00 | 485,000 |
| Nov 26, 2024 | 155.50 | 155.50 | 153.00 | 154.50 | 154.50 | 456,000 |
| Nov 25, 2024 | 155.00 | 155.50 | 154.00 | 154.50 | 154.50 | 392,000 |
| Nov 22, 2024 | 155.00 | 156.00 | 153.50 | 153.50 | 153.50 | 641,000 |
| Nov 21, 2024 | 150.00 | 156.00 | 149.00 | 154.50 | 154.50 | 1,411,000 |
| Nov 20, 2024 | 149.00 | 152.00 | 147.50 | 150.50 | 150.50 | 699,969 |
| Nov 19, 2024 | 142.00 | 147.50 | 142.00 | 147.00 | 147.00 | 506,000 |
| Nov 18, 2024 | 147.00 | 147.50 | 141.00 | 142.00 | 142.00 | 860,000 |
| Nov 15, 2024 | 149.00 | 150.00 | 147.00 | 147.00 | 147.00 | 773,000 |
| Nov 14, 2024 | 151.50 | 155.00 | 148.00 | 148.00 | 148.00 | 2,078,000 |
| Nov 13, 2024 | 150.50 | 151.50 | 148.50 | 150.00 | 150.00 | 758,000 |
| Nov 12, 2024 | 152.00 | 153.00 | 150.00 | 150.50 | 150.50 | 531,000 |
| Nov 11, 2024 | 154.00 | 154.00 | 152.00 | 152.00 | 152.00 | 477,000 |
| Nov 8, 2024 | 154.50 | 156.00 | 153.00 | 153.00 | 153.00 | 887,000 |
| Nov 7, 2024 | 152.00 | 154.00 | 147.00 | 153.50 | 153.50 | 2,556,000 |
| Nov 6, 2024 | 153.50 | 160.50 | 153.50 | 158.50 | 158.50 | 983,000 |
| Nov 5, 2024 | 152.50 | 155.00 | 152.00 | 154.50 | 154.50 | 415,000 |
| Nov 4, 2024 | 154.00 | 154.00 | 151.00 | 151.50 | 151.50 | 590,000 |
| Nov 1, 2024 | 151.50 | 155.00 | 151.00 | 154.50 | 154.50 | 452,000 |
| Oct 30, 2024 | 155.00 | 158.00 | 154.50 | 155.00 | 155.00 | 858,000 |
| Oct 29, 2024 | 158.50 | 158.50 | 153.00 | 154.50 | 154.50 | 1,365,000 |
| Oct 28, 2024 | 164.00 | 164.50 | 158.00 | 160.00 | 160.00 | 1,032,000 |
| Oct 25, 2024 | 162.00 | 164.00 | 162.00 | 163.50 | 163.50 | 504,000 |
| Oct 24, 2024 | 170.00 | 170.00 | 162.50 | 162.50 | 162.50 | 1,704,000 |
| Oct 23, 2024 | 168.00 | 171.00 | 167.00 | 169.00 | 169.00 | 926,000 |
| Oct 22, 2024 | 171.00 | 171.00 | 166.50 | 168.00 | 168.00 | 1,141,000 |
| Oct 21, 2024 | 170.50 | 173.00 | 170.00 | 171.00 | 171.00 | 787,000 |
| Oct 18, 2024 | 175.00 | 175.00 | 168.50 | 169.50 | 169.50 | 1,915,000 |
| Oct 17, 2024 | 174.50 | 174.50 | 171.00 | 172.50 | 172.50 | 1,478,000 |
| Oct 16, 2024 | 170.00 | 174.00 | 169.50 | 172.50 | 172.50 | 1,959,000 |
| Oct 15, 2024 | 169.00 | 175.50 | 168.50 | 172.00 | 172.00 | 3,942,000 |
| Oct 14, 2024 | 163.50 | 172.00 | 163.00 | 167.00 | 167.00 | 2,919,000 |
| Oct 11, 2024 | 160.00 | 163.00 | 160.00 | 160.50 | 160.50 | 1,035,000 |
| Oct 9, 2024 | 167.50 | 168.00 | 159.50 | 160.00 | 160.00 | 2,866,000 |
| Oct 8, 2024 | 170.50 | 171.00 | 166.00 | 167.50 | 167.50 | 1,458,000 |
| Oct 7, 2024 | 171.50 | 172.00 | 169.00 | 170.00 | 170.00 | 1,124,000 |
| Oct 4, 2024 | 170.50 | 173.50 | 167.00 | 169.50 | 169.50 | 1,813,000 |
| Oct 1, 2024 | 171.50 | 173.50 | 168.00 | 168.50 | 168.50 | 1,440,000 |
| Sep 30, 2024 | 174.00 | 176.00 | 169.00 | 169.50 | 169.50 | 1,570,000 |
| Sep 27, 2024 | 179.50 | 183.00 | 171.00 | 175.00 | 175.00 | 8,101,000 |
| Sep 26, 2024 | 165.00 | 179.50 | 163.50 | 177.50 | 177.50 | 7,990,000 |
| Sep 25, 2024 | 161.50 | 165.00 | 161.50 | 163.50 | 163.50 | 860,000 |
| Sep 24, 2024 | 165.50 | 165.50 | 158.50 | 160.00 | 160.00 | 1,641,000 |
| Sep 23, 2024 | 167.00 | 167.00 | 164.00 | 165.50 | 165.50 | 786,000 |
| Sep 20, 2024 | 167.00 | 167.50 | 162.50 | 165.00 | 165.00 | 2,503,000 |
| Sep 19, 2024 | 162.00 | 165.50 | 160.50 | 165.50 | 165.50 | 719,000 |
| Sep 18, 2024 | 164.00 | 165.00 | 160.50 | 160.50 | 160.50 | 556,000 |
| Sep 16, 2024 | 166.00 | 166.50 | 163.50 | 163.50 | 163.50 | 537,000 |
| Sep 13, 2024 | 166.00 | 167.00 | 164.00 | 165.00 | 165.00 | 828,000 |
| Sep 12, 2024 | 166.50 | 167.00 | 163.50 | 163.50 | 163.50 | 1,124,000 |
| Sep 11, 2024 | 161.00 | 164.00 | 159.50 | 162.50 | 162.50 | 1,006,000 |
| Sep 10, 2024 | 165.50 | 166.00 | 157.50 | 158.50 | 158.50 | 1,109,000 |
| Sep 9, 2024 | 155.50 | 164.00 | 155.50 | 163.50 | 163.50 | 825,000 |
| Sep 6, 2024 | 160.00 | 161.50 | 158.50 | 161.00 | 161.00 | 673,000 |
| Sep 5, 2024 | 160.00 | 162.50 | 157.00 | 158.00 | 158.00 | 986,000 |
| Sep 4, 2024 | 156.50 | 161.50 | 151.50 | 157.50 | 157.50 | 1,589,000 |
| Sep 3, 2024 | 169.00 | 170.00 | 166.00 | 166.00 | 166.00 | 665,000 |
| Sep 2, 2024 | 173.50 | 174.00 | 167.50 | 167.50 | 167.50 | 1,309,000 |
| Aug 30, 2024 | 171.50 | 176.00 | 170.50 | 172.50 | 172.50 | 2,209,000 |
| Aug 29, 2024 | 168.00 | 172.00 | 167.00 | 171.50 | 171.50 | 1,081,000 |
| Aug 28, 2024 | 176.00 | 177.50 | 168.50 | 169.00 | 169.00 | 2,439,000 |
| Aug 27, 2024 | 171.50 | 173.50 | 168.50 | 173.00 | 173.00 | 1,799,000 |
| Aug 26, 2024 | 169.00 | 174.50 | 167.00 | 170.00 | 170.00 | 2,474,000 |
| Aug 23, 2024 | 162.00 | 167.50 | 161.50 | 167.50 | 167.50 | 1,033,000 |
| Aug 22, 2024 | 171.00 | 173.00 | 163.50 | 163.50 | 163.50 | 2,564,000 |
| Aug 21, 2024 | 170.00 | 172.00 | 167.00 | 168.50 | 168.50 | 1,442,000 |
| Aug 20, 2024 | 167.00 | 171.50 | 167.00 | 168.50 | 168.50 | 1,637,000 |
| Aug 19, 2024 | 166.00 | 166.00 | 163.00 | 165.50 | 165.50 | 1,059,000 |
| Aug 16, 2024 | 163.00 | 164.50 | 161.00 | 164.50 | 164.50 | 2,180,000 |
| Aug 15, 2024 | 155.00 | 162.00 | 152.50 | 160.00 | 160.00 | 3,038,000 |
| Aug 14, 2024 | 153.50 | 156.00 | 152.50 | 153.50 | 153.50 | 1,579,000 |
| Aug 13, 2024 | 152.00 | 154.00 | 149.00 | 151.00 | 151.00 | 1,180,000 |
| Aug 12, 2024 | 150.50 | 155.00 | 148.50 | 151.50 | 151.50 | 2,302,000 |
| Aug 9, 2024 | 149.50 | 152.00 | 146.50 | 146.50 | 146.50 | 2,221,000 |
| Aug 8, 2024 | 143.00 | 145.50 | 140.50 | 142.50 | 142.50 | 1,587,000 |
| Aug 7, 2024 | 5.05 Dividend | |||||
| Aug 7, 2024 | 136.50 | 146.50 | 136.00 | 145.00 | 145.00 | 2,316,000 |
| Aug 6, 2024 | 145.00 | 147.50 | 130.50 | 138.50 | 133.45 | 6,196,000 |
| Aug 5, 2024 | 153.50 | 153.50 | 144.50 | 144.50 | 139.23 | 1,920,000 |
| Aug 2, 2024 | 166.00 | 169.50 | 160.50 | 160.50 | 154.65 | 1,883,000 |
| Aug 1, 2024 | 170.00 | 172.50 | 168.50 | 171.00 | 164.77 | 1,371,000 |
| Jul 31, 2024 | 164.00 | 170.00 | 163.50 | 166.50 | 160.43 | 1,324,000 |
| Jul 30, 2024 | 160.00 | 166.50 | 160.00 | 165.50 | 159.47 | 2,099,000 |
| Jul 29, 2024 | 171.00 | 172.00 | 161.00 | 161.00 | 155.13 | 2,376,000 |
| Jul 26, 2024 | 166.00 | 171.50 | 162.50 | 170.00 | 163.80 | 1,266,000 |
| Jul 23, 2024 | 175.00 | 175.50 | 171.00 | 172.50 | 166.21 | 2,301,000 |
| Jul 22, 2024 | 186.00 | 186.50 | 171.00 | 171.50 | 165.25 | 5,698,000 |
| Jul 19, 2024 | 188.00 | 194.00 | 185.50 | 185.50 | 178.74 | 2,458,000 |
| Jul 18, 2024 | 189.50 | 190.50 | 186.00 | 188.00 | 181.15 | 2,356,000 |
| Jul 17, 2024 | 188.50 | 195.00 | 187.50 | 192.50 | 185.48 | 2,589,000 |
| Jul 16, 2024 | 188.50 | 191.00 | 187.00 | 187.50 | 180.66 | 1,281,000 |
| Jul 15, 2024 | 191.50 | 191.50 | 187.00 | 187.50 | 180.66 | 1,561,000 |
| Jul 12, 2024 | 190.50 | 193.50 | 190.00 | 190.00 | 183.07 | 1,931,000 |
| Jul 11, 2024 | 193.00 | 197.00 | 192.00 | 192.00 | 185.00 | 4,019,000 |
| Jul 10, 2024 | 191.00 | 197.00 | 188.00 | 196.50 | 189.34 | 3,845,000 |
| Jul 9, 2024 | 189.00 | 192.00 | 185.00 | 191.00 | 184.04 | 4,665,000 |
| Jul 8, 2024 | 196.00 | 196.00 | 186.50 | 188.00 | 181.15 | 5,126,000 |
| Jul 5, 2024 | 198.00 | 200.00 | 195.00 | 195.00 | 187.89 | 4,113,000 |
| Jul 4, 2024 | 195.00 | 198.00 | 191.50 | 198.00 | 190.78 | 6,232,000 |
| Jul 3, 2024 | 200.00 | 200.00 | 193.50 | 193.50 | 186.44 | 4,145,000 |
| Jul 2, 2024 | 200.00 | 201.50 | 193.50 | 197.00 | 189.82 | 6,065,000 |
| Jul 1, 2024 | 204.00 | 204.50 | 198.00 | 199.50 | 192.23 | 6,205,000 |
| Jun 28, 2024 | 205.00 | 209.00 | 198.00 | 202.00 | 194.64 | 9,324,000 |
| Jun 27, 2024 | 208.00 | 214.00 | 202.00 | 204.00 | 196.56 | 12,644,000 |
| Jun 26, 2024 | 209.00 | 211.50 | 204.00 | 206.50 | 198.97 | 10,515,000 |
| Jun 25, 2024 | 212.00 | 214.50 | 201.00 | 209.00 | 201.38 | 12,796,000 |
| Jun 24, 2024 | 231.50 | 234.00 | 209.50 | 212.00 | 204.27 | 15,935,000 |
| Jun 21, 2024 | 211.00 | 232.00 | 210.00 | 228.50 | 220.17 | 27,706,000 |
| Jun 20, 2024 | 199.00 | 213.00 | 197.00 | 213.00 | 205.23 | 18,476,000 |
| Jun 19, 2024 | 195.00 | 199.00 | 191.00 | 194.00 | 186.93 | 6,313,000 |
| Jun 18, 2024 | 198.00 | 201.50 | 192.00 | 194.00 | 186.93 | 7,585,000 |
| Jun 17, 2024 | 196.00 | 198.00 | 190.50 | 194.00 | 186.93 | 3,681,000 |
| Jun 14, 2024 | 200.50 | 200.50 | 192.50 | 195.00 | 187.89 | 4,929,000 |
| Jun 13, 2024 | 189.50 | 198.00 | 188.50 | 197.50 | 190.30 | 6,913,000 |
| Jun 12, 2024 | 187.00 | 188.00 | 182.50 | 186.50 | 179.70 | 2,736,000 |
| Jun 11, 2024 | 193.00 | 194.50 | 181.50 | 186.00 | 179.22 | 6,887,000 |
| Jun 7, 2024 | 197.50 | 199.50 | 191.50 | 192.50 | 185.48 | 6,338,000 |
| Jun 6, 2024 | 195.00 | 198.00 | 190.00 | 196.00 | 188.85 | 10,537,000 |
| Jun 5, 2024 | 206.50 | 208.00 | 184.50 | 187.50 | 180.66 | 11,746,000 |
| Jun 4, 2024 | 209.00 | 211.00 | 199.50 | 205.00 | 197.53 | 8,548,000 |
| Jun 3, 2024 | 210.50 | 213.50 | 201.50 | 208.00 | 200.42 | 7,938,000 |
| May 31, 2024 | 210.00 | 214.00 | 204.00 | 207.00 | 199.45 | 10,420,000 |
| May 30, 2024 | 197.00 | 209.00 | 195.00 | 203.50 | 196.08 | 16,054,000 |
| May 29, 2024 | 188.51 | 204.83 | 188.51 | 195.93 | 188.79 | 29,193,387 |
| May 28, 2024 | 186.53 | 192.47 | 185.04 | 186.53 | 179.73 | 11,341,643 |
| May 27, 2024 | 189.99 | 190.98 | 183.06 | 185.04 | 178.30 | 9,181,041 |
| May 24, 2024 | 182.08 | 191.97 | 179.60 | 186.53 | 179.73 | 10,672,644 |
| May 23, 2024 | 188.01 | 191.97 | 180.10 | 184.05 | 177.34 | 18,962,362 |
| May 22, 2024 | 180.10 | 192.96 | 175.15 | 185.54 | 178.77 | 24,509,389 |
| May 21, 2024 | 171.19 | 179.11 | 170.20 | 177.62 | 171.15 | 17,257,528 |
| May 20, 2024 | 171.00 | 181.50 | 170.00 | 174.00 | 167.66 | 16,652,000 |
| May 17, 2024 | 159.00 | 171.50 | 159.00 | 170.00 | 163.80 | 10,367,000 |
| May 16, 2024 | 162.00 | 163.50 | 160.00 | 160.50 | 154.65 | 2,747,000 |
| May 15, 2024 | 164.50 | 167.00 | 161.00 | 162.00 | 156.09 | 2,778,000 |
| May 14, 2024 | 164.00 | 164.50 | 160.00 | 163.00 | 157.06 | 2,969,000 |
| May 13, 2024 | 165.00 | 168.50 | 163.00 | 164.00 | 158.02 | 7,531,000 |
| May 10, 2024 | 164.00 | 164.00 | 158.50 | 163.00 | 157.06 | 2,519,000 |
| May 9, 2024 | 166.00 | 167.00 | 160.50 | 162.00 | 156.09 | 3,531,000 |
| May 8, 2024 | 161.50 | 167.00 | 159.00 | 165.50 | 159.47 | 4,444,000 |
| May 7, 2024 | 159.50 | 161.00 | 156.50 | 161.00 | 155.13 | 2,202,000 |
| May 6, 2024 | 162.50 | 164.00 | 158.00 | 158.00 | 152.24 | 2,936,000 |
| May 3, 2024 | 166.00 | 166.50 | 160.00 | 160.50 | 154.65 | 3,440,000 |
| May 2, 2024 | 165.00 | 168.00 | 161.50 | 163.00 | 157.06 | 6,303,000 |
| Apr 30, 2024 | 158.50 | 166.50 | 157.50 | 166.50 | 160.43 | 11,024,000 |
| Apr 29, 2024 | 158.50 | 162.00 | 154.50 | 160.00 | 154.17 | 9,146,000 |
| Apr 26, 2024 | 150.00 | 158.00 | 149.00 | 154.00 | 148.39 | 6,230,000 |
| Apr 25, 2024 | 147.00 | 148.00 | 143.00 | 145.00 | 139.71 | 1,887,000 |
| Apr 24, 2024 | 142.00 | 148.00 | 142.00 | 147.50 | 142.12 | 2,937,000 |
| Apr 23, 2024 | 141.00 | 142.50 | 138.50 | 141.00 | 135.86 | 788,000 |
| Apr 22, 2024 | 139.50 | 144.50 | 137.50 | 138.00 | 132.97 | 2,040,000 |
| Apr 19, 2024 | 133.00 | 142.00 | 131.00 | 140.50 | 135.38 | 2,531,000 |
| Apr 18, 2024 | 137.00 | 141.00 | 134.00 | 138.50 | 133.45 | 1,441,000 |
| Apr 17, 2024 | 135.50 | 138.50 | 135.50 | 137.00 | 132.00 | 1,467,000 |
| Apr 16, 2024 | 143.00 | 143.00 | 133.50 | 135.00 | 130.08 | 3,027,000 |
| Apr 15, 2024 | 147.00 | 147.00 | 144.00 | 144.50 | 139.23 | 975,000 |
| Apr 12, 2024 | 147.00 | 149.50 | 147.00 | 148.00 | 142.60 | 1,002,000 |
| Apr 11, 2024 | 147.00 | 148.00 | 144.50 | 146.00 | 140.68 | 1,093,000 |
| Apr 10, 2024 | 149.50 | 150.00 | 147.00 | 147.00 | 141.64 | 1,071,000 |
| Apr 9, 2024 | 151.00 | 152.00 | 148.00 | 149.00 | 143.57 | 1,107,000 |
| Apr 8, 2024 | 152.00 | 152.50 | 150.00 | 150.00 | 144.53 | 840,000 |
| Apr 3, 2024 | 150.00 | 154.00 | 149.00 | 152.50 | 146.94 | 1,059,000 |
| Apr 2, 2024 | 153.50 | 154.00 | 148.50 | 150.00 | 144.53 | 1,819,000 |
Related Tickers
6227.TWO Macnica Galaxy Inc.
103.00
-5.50%
3312.TW GMI Technology Inc.
48.70
+2.42%
3287.TWO Kworld Computer Co.,Ltd
38.70
+1.71%
1618.TW Hold-Key Electric Wire & Cable Co., Ltd
42.95
+1.90%
6140.TWO Dimension Computer Technology Co., Ltd.
36.35
+0.69%
3528.TW Answer Technology Co., Ltd.
77.90
+8.95%
3540.TWO Thermaltake Technology Co., Ltd.
33.40
0.00%
2354.TW Foxconn Technology Co., Ltd.
64.00
0.00%
5434.TW Topco Scientific Co.,Ltd.
263.00
-1.13%
6761.TWO Wendell Industrial Co., Ltd
99.90
+0.60%