Unlock stock picks and a broker-level newsfeed that powers Wall Street.
33.40
0.00
(0.00%)
At close: April 2 at 1:30:13 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 | 33.60 | 33.60 | 32.45 | 33.40 | 33.40 | 108,018 |
| Apr 1, 2025 | 32.50 | 33.55 | 32.50 | 33.40 | 33.40 | 187,199 |
| Mar 31, 2025 | 34.25 | 34.25 | 32.00 | 32.15 | 32.15 | 566,022 |
| Mar 28, 2025 | 36.35 | 36.60 | 35.00 | 35.50 | 35.50 | 321,698 |
| Mar 27, 2025 | 35.90 | 38.10 | 35.05 | 36.40 | 36.40 | 1,046,503 |
| Mar 26, 2025 | 35.00 | 35.55 | 34.95 | 35.25 | 35.25 | 90,049 |
| Mar 25, 2025 | 35.05 | 35.30 | 34.90 | 34.95 | 34.95 | 89,025 |
| Mar 24, 2025 | 35.65 | 35.65 | 35.00 | 35.00 | 35.00 | 86,015 |
| Mar 21, 2025 | 35.65 | 35.65 | 35.10 | 35.30 | 35.30 | 120,011 |
| Mar 20, 2025 | 35.80 | 36.70 | 35.35 | 35.65 | 35.65 | 214,211 |
| Mar 19, 2025 | 35.80 | 36.00 | 35.05 | 35.65 | 35.65 | 161,402 |
| Mar 18, 2025 | 36.30 | 36.80 | 35.55 | 35.60 | 35.60 | 250,399 |
| Mar 17, 2025 | 35.10 | 36.45 | 35.05 | 35.95 | 35.95 | 199,199 |
| Mar 14, 2025 | 34.70 | 35.05 | 34.25 | 34.95 | 34.95 | 264,628 |
| Mar 13, 2025 | 36.10 | 36.80 | 34.80 | 34.95 | 34.95 | 390,354 |
| Mar 12, 2025 | 35.30 | 36.70 | 34.80 | 35.55 | 35.55 | 449,102 |
| Mar 11, 2025 | 35.50 | 35.95 | 35.00 | 35.20 | 35.20 | 371,017 |
| Mar 10, 2025 | 37.50 | 37.50 | 36.75 | 36.85 | 36.85 | 165,198 |
| Mar 7, 2025 | 37.90 | 38.00 | 37.10 | 37.30 | 37.30 | 127,060 |
| Mar 6, 2025 | 38.75 | 38.75 | 37.85 | 37.85 | 37.85 | 76,698 |
| Mar 5, 2025 | 38.40 | 38.40 | 37.55 | 38.15 | 38.15 | 192,433 |
| Mar 4, 2025 | 37.40 | 38.45 | 37.00 | 38.30 | 38.30 | 133,005 |
| Mar 3, 2025 | 39.15 | 40.75 | 37.75 | 37.80 | 37.80 | 540,351 |
| Feb 27, 2025 | 40.70 | 40.70 | 39.05 | 39.60 | 39.60 | 256,200 |
| Feb 26, 2025 | 40.00 | 40.85 | 39.95 | 40.30 | 40.30 | 165,997 |
| Feb 25, 2025 | 40.70 | 41.25 | 40.00 | 40.10 | 40.10 | 177,099 |
| Feb 24, 2025 | 40.20 | 40.85 | 40.20 | 40.65 | 40.65 | 58,302 |
| Feb 21, 2025 | 40.40 | 41.25 | 40.40 | 40.65 | 40.65 | 105,399 |
| Feb 20, 2025 | 40.85 | 41.55 | 40.55 | 40.55 | 40.55 | 334,011 |
| Feb 19, 2025 | 40.40 | 41.30 | 40.20 | 41.10 | 41.10 | 266,196 |
| Feb 18, 2025 | 40.50 | 41.00 | 40.00 | 40.40 | 40.40 | 340,210 |
| Feb 17, 2025 | 39.50 | 40.80 | 39.50 | 40.35 | 40.35 | 152,016 |
| Feb 14, 2025 | 40.20 | 40.75 | 39.70 | 40.00 | 40.00 | 187,005 |
| Feb 13, 2025 | 40.80 | 40.80 | 39.90 | 39.90 | 39.90 | 238,230 |
| Feb 12, 2025 | 41.00 | 42.00 | 39.80 | 40.20 | 40.20 | 688,904 |
| Feb 11, 2025 | 42.50 | 42.50 | 40.10 | 41.00 | 41.00 | 1,899,685 |
| Feb 10, 2025 | 38.75 | 39.50 | 38.20 | 39.15 | 39.15 | 377,173 |
| Feb 7, 2025 | 38.00 | 39.50 | 38.00 | 38.65 | 38.65 | 563,004 |
| Feb 6, 2025 | 36.95 | 38.20 | 36.80 | 38.00 | 38.00 | 390,101 |
| Feb 5, 2025 | 36.15 | 37.60 | 35.90 | 36.65 | 36.65 | 397,199 |
| Feb 4, 2025 | 34.00 | 36.30 | 33.95 | 35.90 | 35.90 | 314,194 |
| Feb 3, 2025 | 33.80 | 34.00 | 33.25 | 33.90 | 33.90 | 85,022 |
| Jan 22, 2025 | 34.15 | 34.20 | 33.55 | 34.00 | 34.00 | 69,000 |
| Jan 21, 2025 | 33.65 | 33.80 | 33.50 | 33.60 | 33.60 | 55,000 |
| Jan 20, 2025 | 33.10 | 33.90 | 33.10 | 33.55 | 33.55 | 64,000 |
| Jan 17, 2025 | 34.00 | 34.05 | 33.45 | 33.50 | 33.50 | 73,000 |
| Jan 16, 2025 | 33.50 | 33.95 | 33.50 | 33.50 | 33.50 | 75,000 |
| Jan 15, 2025 | 33.70 | 34.00 | 33.20 | 33.35 | 33.35 | 106,000 |
| Jan 14, 2025 | 33.30 | 33.85 | 33.20 | 33.70 | 33.70 | 116,000 |
| Jan 13, 2025 | 35.20 | 35.20 | 33.20 | 33.30 | 33.30 | 323,000 |
| Jan 10, 2025 | 35.40 | 36.50 | 35.40 | 35.45 | 35.45 | 149,000 |
| Jan 9, 2025 | 36.80 | 36.90 | 35.30 | 35.40 | 35.40 | 147,000 |
| Jan 8, 2025 | 36.55 | 37.00 | 36.25 | 36.70 | 36.70 | 146,000 |
| Jan 7, 2025 | 37.30 | 37.30 | 36.55 | 36.55 | 36.55 | 269,000 |
| Jan 6, 2025 | 36.50 | 37.05 | 36.35 | 36.60 | 36.60 | 208,000 |
| Jan 3, 2025 | 36.80 | 37.00 | 35.50 | 36.25 | 36.25 | 228,000 |
| Jan 2, 2025 | 37.05 | 37.30 | 36.30 | 36.65 | 36.65 | 290,000 |
| Dec 31, 2024 | 36.70 | 37.40 | 36.45 | 37.00 | 37.00 | 568,000 |
| Dec 30, 2024 | 36.25 | 36.60 | 35.85 | 36.45 | 36.45 | 183,000 |
| Dec 27, 2024 | 38.65 | 38.65 | 36.15 | 36.20 | 36.20 | 205,000 |
| Dec 26, 2024 | 35.75 | 36.70 | 35.75 | 36.40 | 36.40 | 198,000 |
| Dec 25, 2024 | 35.80 | 36.30 | 35.70 | 35.80 | 35.80 | 186,000 |
| Dec 24, 2024 | 35.60 | 36.10 | 35.00 | 35.50 | 35.50 | 188,000 |
| Dec 23, 2024 | 35.60 | 36.20 | 35.35 | 35.35 | 35.35 | 411,000 |
| Dec 20, 2024 | 35.00 | 36.10 | 35.00 | 35.15 | 35.15 | 143,000 |
| Dec 19, 2024 | 34.65 | 35.75 | 34.60 | 35.10 | 35.10 | 208,000 |
| Dec 18, 2024 | 35.10 | 35.45 | 34.80 | 35.30 | 35.30 | 126,000 |
| Dec 17, 2024 | 36.00 | 36.20 | 35.00 | 35.30 | 35.30 | 253,000 |
| Dec 16, 2024 | 36.20 | 37.00 | 35.25 | 35.60 | 35.60 | 626,000 |
| Dec 13, 2024 | 36.95 | 37.60 | 36.05 | 36.40 | 36.40 | 269,000 |
| Dec 12, 2024 | 37.95 | 37.95 | 37.00 | 37.00 | 37.00 | 144,000 |
| Dec 11, 2024 | 37.00 | 37.40 | 36.80 | 37.00 | 37.00 | 192,000 |
| Dec 10, 2024 | 37.70 | 38.00 | 37.15 | 37.25 | 37.25 | 245,000 |
| Dec 9, 2024 | 39.30 | 40.60 | 37.80 | 38.00 | 38.00 | 349,000 |
| Dec 6, 2024 | 39.25 | 40.10 | 38.85 | 39.50 | 39.50 | 565,000 |
| Dec 5, 2024 | 40.40 | 42.90 | 39.80 | 40.10 | 40.10 | 1,838,000 |
| Dec 4, 2024 | 37.75 | 39.50 | 36.95 | 39.00 | 39.00 | 710,000 |
| Dec 3, 2024 | 36.90 | 37.20 | 36.80 | 36.90 | 36.90 | 147,000 |
| Dec 2, 2024 | 36.80 | 37.30 | 36.50 | 36.50 | 36.50 | 122,000 |
| Nov 29, 2024 | 36.30 | 37.85 | 36.25 | 36.80 | 36.80 | 250,000 |
| Nov 28, 2024 | 36.85 | 36.90 | 36.05 | 36.60 | 36.60 | 219,000 |
| Nov 27, 2024 | 38.60 | 38.60 | 36.80 | 36.80 | 36.80 | 296,000 |
| Nov 26, 2024 | 38.85 | 39.20 | 38.30 | 38.30 | 38.30 | 393,000 |
| Nov 25, 2024 | 38.65 | 38.80 | 38.05 | 38.05 | 38.05 | 128,000 |
| Nov 22, 2024 | 39.00 | 39.40 | 38.55 | 38.60 | 38.60 | 241,000 |
| Nov 21, 2024 | 38.50 | 38.75 | 37.75 | 38.70 | 38.70 | 374,000 |
| Nov 20, 2024 | 38.65 | 38.90 | 37.55 | 38.50 | 38.50 | 270,017 |
| Nov 19, 2024 | 37.80 | 39.60 | 37.80 | 38.30 | 38.30 | 1,240,000 |
| Nov 18, 2024 | 37.55 | 37.95 | 36.90 | 37.40 | 37.40 | 246,000 |
| Nov 15, 2024 | 37.80 | 37.80 | 36.85 | 37.55 | 37.55 | 251,000 |
| Nov 14, 2024 | 37.65 | 37.65 | 36.85 | 36.85 | 36.85 | 123,000 |
| Nov 13, 2024 | 37.50 | 38.35 | 37.25 | 37.50 | 37.50 | 123,000 |
| Nov 12, 2024 | 37.85 | 38.90 | 37.30 | 37.50 | 37.50 | 174,000 |
| Nov 11, 2024 | 37.90 | 38.15 | 37.20 | 37.30 | 37.30 | 108,000 |
| Nov 8, 2024 | 39.50 | 39.50 | 37.85 | 37.90 | 37.90 | 253,000 |
| Nov 7, 2024 | 38.45 | 39.50 | 37.30 | 39.10 | 39.10 | 825,000 |
| Nov 6, 2024 | 37.15 | 37.30 | 36.60 | 36.90 | 36.90 | 358,000 |
| Nov 5, 2024 | 36.95 | 38.45 | 36.95 | 37.80 | 37.80 | 187,000 |
| Nov 4, 2024 | 37.65 | 37.65 | 36.95 | 36.95 | 36.95 | 119,000 |
| Nov 1, 2024 | 37.30 | 37.60 | 36.95 | 37.60 | 37.60 | 104,000 |
| Oct 30, 2024 | 37.65 | 38.25 | 37.10 | 37.10 | 37.10 | 81,000 |
| Oct 29, 2024 | 37.70 | 37.85 | 37.00 | 37.35 | 37.35 | 126,000 |
| Oct 28, 2024 | 38.95 | 39.05 | 37.70 | 37.70 | 37.70 | 427,000 |
| Oct 25, 2024 | 38.00 | 38.40 | 37.95 | 38.20 | 38.20 | 209,000 |
| Oct 24, 2024 | 38.90 | 39.45 | 38.00 | 38.00 | 38.00 | 213,000 |
| Oct 23, 2024 | 38.30 | 38.80 | 38.30 | 38.80 | 38.80 | 166,000 |
| Oct 22, 2024 | 38.75 | 38.80 | 38.25 | 38.30 | 38.30 | 124,000 |
| Oct 21, 2024 | 38.00 | 39.25 | 38.00 | 38.75 | 38.75 | 349,000 |
| Oct 18, 2024 | 38.90 | 38.90 | 37.70 | 37.70 | 37.70 | 220,000 |
| Oct 17, 2024 | 38.00 | 38.95 | 37.85 | 38.50 | 38.50 | 492,000 |
| Oct 16, 2024 | 37.30 | 37.35 | 36.80 | 37.10 | 37.10 | 123,000 |
| Oct 15, 2024 | 37.35 | 38.65 | 37.25 | 37.40 | 37.40 | 372,000 |
| Oct 14, 2024 | 36.75 | 37.30 | 36.65 | 36.85 | 36.85 | 103,000 |
| Oct 11, 2024 | 38.00 | 38.10 | 36.80 | 36.80 | 36.80 | 183,000 |
| Oct 9, 2024 | 38.90 | 39.35 | 37.40 | 37.55 | 37.55 | 256,000 |
| Oct 8, 2024 | 39.20 | 39.60 | 38.05 | 38.20 | 38.20 | 448,000 |
| Oct 7, 2024 | 38.60 | 39.85 | 37.90 | 38.65 | 38.65 | 809,000 |
| Oct 4, 2024 | 37.05 | 39.60 | 37.05 | 38.15 | 38.15 | 941,000 |
| Oct 1, 2024 | 37.15 | 37.80 | 36.65 | 36.85 | 36.85 | 638,000 |
| Sep 30, 2024 | 37.05 | 37.55 | 36.50 | 36.65 | 36.65 | 253,000 |
| Sep 27, 2024 | 37.20 | 37.40 | 36.65 | 37.20 | 37.20 | 275,000 |
| Sep 26, 2024 | 37.00 | 37.30 | 36.60 | 36.65 | 36.65 | 224,000 |
| Sep 25, 2024 | 36.50 | 37.00 | 36.10 | 36.85 | 36.85 | 237,000 |
| Sep 24, 2024 | 36.20 | 36.40 | 35.80 | 36.00 | 36.00 | 134,000 |
| Sep 23, 2024 | 36.75 | 36.75 | 35.95 | 36.20 | 36.20 | 188,000 |
| Sep 20, 2024 | 37.35 | 37.35 | 36.05 | 36.10 | 36.10 | 188,000 |
| Sep 19, 2024 | 36.75 | 36.75 | 36.15 | 36.50 | 36.50 | 194,000 |
| Sep 18, 2024 | 36.60 | 37.55 | 35.80 | 35.80 | 35.80 | 255,000 |
| Sep 16, 2024 | 36.15 | 36.70 | 35.90 | 36.50 | 36.50 | 175,000 |
| Sep 13, 2024 | 35.75 | 35.90 | 35.25 | 35.70 | 35.70 | 144,000 |
| Sep 12, 2024 | 35.85 | 35.85 | 35.15 | 35.50 | 35.50 | 122,000 |
| Sep 11, 2024 | 35.00 | 35.30 | 34.50 | 34.80 | 34.80 | 179,000 |
| Sep 10, 2024 | 36.50 | 37.50 | 34.70 | 35.05 | 35.05 | 317,000 |
| Sep 9, 2024 | 34.40 | 36.00 | 34.40 | 35.85 | 35.85 | 187,000 |
| Sep 6, 2024 | 35.80 | 36.25 | 35.45 | 35.65 | 35.65 | 174,000 |
| Sep 5, 2024 | 37.00 | 37.50 | 35.70 | 35.70 | 35.70 | 358,000 |
| Sep 4, 2024 | 35.30 | 37.25 | 35.20 | 36.50 | 36.50 | 443,000 |
| Sep 3, 2024 | 39.85 | 39.85 | 38.50 | 38.50 | 38.50 | 283,000 |
| Sep 2, 2024 | 40.10 | 40.10 | 39.15 | 39.15 | 39.15 | 200,000 |
| Aug 30, 2024 | 40.35 | 41.60 | 39.50 | 39.50 | 39.50 | 971,000 |
| Aug 29, 2024 | 40.10 | 40.95 | 39.45 | 40.45 | 40.45 | 579,000 |
| Aug 28, 2024 | 41.50 | 41.50 | 40.20 | 40.30 | 40.30 | 842,000 |
| Aug 27, 2024 | 43.35 | 43.35 | 40.75 | 41.70 | 41.70 | 5,162,000 |
| Aug 26, 2024 | 39.00 | 40.70 | 38.10 | 40.70 | 40.70 | 1,619,000 |
| Aug 23, 2024 | 37.10 | 37.40 | 36.30 | 37.00 | 37.00 | 195,000 |
| Aug 22, 2024 | 37.45 | 37.95 | 37.10 | 37.15 | 37.15 | 172,000 |
| Aug 21, 2024 | 37.95 | 37.95 | 37.20 | 37.30 | 37.30 | 145,000 |
| Aug 20, 2024 | 37.45 | 38.50 | 37.40 | 37.60 | 37.60 | 439,000 |
| Aug 19, 2024 | 36.90 | 37.50 | 36.45 | 36.90 | 36.90 | 258,000 |
| Aug 16, 2024 | 36.25 | 36.90 | 36.25 | 36.60 | 36.60 | 311,000 |
| Aug 15, 2024 | 36.15 | 36.50 | 35.70 | 35.85 | 35.85 | 122,000 |
| Aug 14, 2024 | 35.85 | 36.50 | 35.65 | 36.10 | 36.10 | 290,000 |
| Aug 13, 2024 | 36.40 | 36.40 | 35.40 | 35.55 | 35.55 | 336,000 |
| Aug 12, 2024 | 36.00 | 36.50 | 35.65 | 36.00 | 36.00 | 341,000 |
| Aug 9, 2024 | 36.50 | 36.80 | 35.60 | 35.70 | 35.70 | 282,000 |
| Aug 8, 2024 | 36.30 | 36.35 | 35.10 | 35.50 | 35.50 | 413,000 |
| Aug 7, 2024 | 34.40 | 36.35 | 34.20 | 36.35 | 36.35 | 809,000 |
| Aug 6, 2024 | 36.45 | 36.80 | 32.30 | 33.05 | 33.05 | 1,550,000 |
| Aug 5, 2024 | 39.05 | 39.10 | 35.85 | 35.85 | 35.85 | 679,000 |
| Aug 2, 2024 | 41.30 | 41.30 | 39.80 | 39.80 | 39.80 | 325,000 |
| Aug 1, 2024 | 41.50 | 42.20 | 41.20 | 42.00 | 42.00 | 303,000 |
| Jul 31, 2024 | 40.75 | 41.00 | 40.35 | 40.50 | 40.50 | 147,000 |
| Jul 30, 2024 | 40.00 | 41.00 | 39.40 | 41.00 | 41.00 | 380,000 |
| Jul 29, 2024 | 41.60 | 42.30 | 40.00 | 40.00 | 40.00 | 453,000 |
| Jul 26, 2024 | 41.10 | 42.00 | 40.00 | 41.35 | 41.35 | 238,000 |
| Jul 23, 2024 | 42.45 | 42.75 | 42.00 | 42.05 | 42.05 | 371,000 |
| Jul 22, 2024 | 43.80 | 43.90 | 41.30 | 41.70 | 41.70 | 576,000 |
| Jul 19, 2024 | 45.50 | 45.75 | 43.80 | 43.80 | 43.80 | 667,000 |
| Jul 18, 2024 | 46.35 | 46.70 | 45.20 | 45.25 | 45.25 | 840,000 |
| Jul 17, 2024 | 46.40 | 47.20 | 46.00 | 46.45 | 46.45 | 518,000 |
| Jul 16, 2024 | 46.00 | 46.70 | 45.80 | 45.85 | 45.85 | 285,000 |
| Jul 15, 2024 | 46.60 | 47.15 | 45.90 | 45.90 | 45.90 | 545,000 |
| Jul 12, 2024 | 46.60 | 47.05 | 46.20 | 46.80 | 46.80 | 438,000 |
| Jul 11, 2024 | 47.80 | 47.85 | 46.60 | 46.60 | 46.60 | 459,000 |
| Jul 10, 2024 | 46.30 | 47.60 | 46.30 | 47.60 | 47.60 | 422,000 |
| Jul 9, 2024 | 48.25 | 48.95 | 46.50 | 46.55 | 46.55 | 993,000 |
| Jul 8, 2024 | 50.90 | 51.00 | 48.20 | 48.40 | 48.40 | 1,611,000 |
| Jul 5, 2024 | 48.80 | 49.90 | 48.05 | 49.70 | 49.70 | 1,956,000 |
| Jul 4, 2024 | 0.90 Dividend | |||||
| Jul 4, 2024 | 48.05 | 48.70 | 47.60 | 48.10 | 48.10 | 908,000 |
| Jul 3, 2024 | 47.50 | 49.20 | 47.10 | 48.45 | 47.55 | 1,511,000 |
| Jul 2, 2024 | 48.00 | 48.05 | 46.95 | 47.05 | 46.18 | 502,000 |
| Jul 1, 2024 | 48.15 | 48.45 | 47.15 | 47.15 | 46.28 | 471,000 |
| Jun 28, 2024 | 47.30 | 48.15 | 47.30 | 47.80 | 46.92 | 478,000 |
| Jun 27, 2024 | 48.05 | 48.05 | 47.00 | 47.00 | 46.13 | 435,000 |
| Jun 26, 2024 | 48.20 | 48.50 | 47.75 | 48.05 | 47.16 | 563,000 |
| Jun 25, 2024 | 47.70 | 48.50 | 47.05 | 47.40 | 46.52 | 666,000 |
| Jun 24, 2024 | 49.50 | 49.50 | 47.75 | 47.75 | 46.87 | 982,000 |
| Jun 21, 2024 | 46.90 | 50.30 | 46.60 | 49.00 | 48.09 | 2,217,000 |
| Jun 20, 2024 | 46.50 | 47.40 | 46.50 | 46.90 | 46.03 | 540,000 |
| Jun 19, 2024 | 48.10 | 48.20 | 46.55 | 46.60 | 45.74 | 1,038,000 |
| Jun 18, 2024 | 49.00 | 49.20 | 47.40 | 47.40 | 46.52 | 780,000 |
| Jun 17, 2024 | 48.75 | 49.10 | 48.00 | 48.50 | 47.60 | 760,000 |
| Jun 14, 2024 | 49.30 | 49.30 | 47.65 | 47.80 | 46.92 | 836,000 |
| Jun 13, 2024 | 49.30 | 50.50 | 48.55 | 48.65 | 47.75 | 1,438,000 |
| Jun 12, 2024 | 46.55 | 49.95 | 46.55 | 49.30 | 48.39 | 2,782,000 |
| Jun 11, 2024 | 48.80 | 49.10 | 46.70 | 47.25 | 46.38 | 1,461,000 |
| Jun 7, 2024 | 50.00 | 50.00 | 48.25 | 49.05 | 48.14 | 2,574,000 |
| Jun 6, 2024 | 52.00 | 52.50 | 49.80 | 50.10 | 49.17 | 4,003,000 |
| Jun 5, 2024 | 53.80 | 56.50 | 49.35 | 50.70 | 49.76 | 15,511,000 |
| Jun 4, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 52.51 | 2,759,000 |
| Jun 3, 2024 | 48.65 | 48.65 | 48.55 | 48.65 | 47.75 | 3,940,000 |
| May 31, 2024 | 44.95 | 45.50 | 44.10 | 44.25 | 43.43 | 749,000 |
| May 30, 2024 | 45.00 | 47.25 | 44.65 | 44.80 | 43.97 | 2,041,000 |
| May 29, 2024 | 45.25 | 45.45 | 44.15 | 45.25 | 44.41 | 1,011,000 |
| May 28, 2024 | 45.90 | 46.35 | 44.80 | 44.95 | 44.12 | 2,248,000 |
| May 27, 2024 | 44.30 | 45.80 | 44.15 | 45.50 | 44.66 | 1,799,000 |
| May 24, 2024 | 43.00 | 45.95 | 43.00 | 44.00 | 43.19 | 1,693,000 |
| May 23, 2024 | 45.35 | 45.35 | 43.30 | 43.45 | 42.65 | 1,738,000 |
| May 22, 2024 | 44.15 | 46.50 | 43.95 | 46.00 | 45.15 | 6,150,000 |
| May 21, 2024 | 40.05 | 43.50 | 40.05 | 43.50 | 42.70 | 2,132,000 |
| May 20, 2024 | 40.10 | 40.10 | 39.50 | 39.55 | 38.82 | 229,000 |
| May 17, 2024 | 39.85 | 39.95 | 39.60 | 39.95 | 39.21 | 153,000 |
| May 16, 2024 | 39.90 | 40.10 | 39.25 | 39.75 | 39.01 | 295,000 |
| May 15, 2024 | 40.45 | 40.45 | 39.50 | 39.55 | 38.82 | 277,000 |
| May 14, 2024 | 40.00 | 40.65 | 39.80 | 39.90 | 39.16 | 181,000 |
| May 13, 2024 | 40.15 | 40.15 | 39.25 | 39.40 | 38.67 | 265,000 |
| May 10, 2024 | 40.40 | 40.40 | 39.25 | 40.05 | 39.31 | 433,000 |
| May 9, 2024 | 40.95 | 41.25 | 39.90 | 40.00 | 39.26 | 371,000 |
| May 8, 2024 | 40.35 | 41.00 | 40.35 | 40.75 | 40.00 | 221,000 |
| May 7, 2024 | 41.85 | 41.85 | 40.25 | 40.80 | 40.05 | 332,000 |
| May 6, 2024 | 41.85 | 41.85 | 41.10 | 41.20 | 40.44 | 235,000 |
| May 3, 2024 | 42.60 | 42.75 | 41.20 | 41.35 | 40.59 | 464,000 |
| May 2, 2024 | 42.00 | 42.30 | 41.50 | 41.90 | 41.12 | 318,000 |
| Apr 30, 2024 | 42.50 | 42.50 | 41.75 | 42.20 | 41.42 | 278,000 |
| Apr 29, 2024 | 42.05 | 42.05 | 41.40 | 41.75 | 40.98 | 349,000 |
| Apr 26, 2024 | 42.50 | 42.50 | 41.05 | 41.35 | 40.59 | 615,000 |
| Apr 25, 2024 | 41.65 | 42.10 | 40.75 | 41.20 | 40.44 | 425,000 |
| Apr 24, 2024 | 40.55 | 41.50 | 40.50 | 41.30 | 40.54 | 750,000 |
| Apr 23, 2024 | 40.00 | 40.40 | 39.30 | 39.65 | 38.92 | 314,000 |
| Apr 22, 2024 | 40.45 | 40.70 | 39.25 | 39.30 | 38.57 | 784,000 |
| Apr 19, 2024 | 42.35 | 42.35 | 39.60 | 40.40 | 39.65 | 1,115,000 |
| Apr 18, 2024 | 42.70 | 43.25 | 41.95 | 42.65 | 41.86 | 433,000 |
| Apr 17, 2024 | 43.40 | 43.45 | 42.35 | 42.50 | 41.71 | 506,000 |
| Apr 16, 2024 | 43.95 | 44.00 | 41.85 | 42.25 | 41.47 | 942,000 |
| Apr 15, 2024 | 44.75 | 44.80 | 43.80 | 43.90 | 43.09 | 830,000 |
| Apr 12, 2024 | 45.60 | 46.35 | 45.10 | 45.10 | 44.27 | 667,000 |
| Apr 11, 2024 | 46.95 | 46.95 | 45.20 | 45.30 | 44.46 | 1,487,000 |
| Apr 10, 2024 | 47.00 | 47.40 | 46.75 | 47.40 | 46.52 | 638,000 |
| Apr 9, 2024 | 47.55 | 47.80 | 46.45 | 46.60 | 45.74 | 976,000 |
| Apr 8, 2024 | 47.60 | 47.65 | 47.05 | 47.45 | 46.57 | 562,000 |
| Apr 3, 2024 | 48.50 | 48.60 | 47.00 | 47.00 | 46.13 | 1,266,000 |
| Apr 2, 2024 | 50.50 | 50.50 | 48.35 | 48.35 | 47.46 | 1,346,000 |
Related Tickers
3287.TWO Kworld Computer Co.,Ltd
38.70
+1.71%
3709.TWO Trigold Holdings Limited
37.75
+9.90%
3528.TW Answer Technology Co., Ltd.
77.90
+8.95%
6140.TWO Dimension Computer Technology Co., Ltd.
36.35
+0.69%
6227.TWO Macnica Galaxy Inc.
103.00
-5.50%
3232.TWO Sentronic International Corp.
28.85
-0.69%
1617.TW Jung Shing Wire Co., Ltd.
18.55
-2.88%
8068.TWO Chander Electronics Corp.
25.15
-0.40%
3312.TW GMI Technology Inc.
48.70
+2.42%
3325.TWO Casing Macron Technology Co., Ltd.
17.90
+2.29%