180.00
-20.00
(-10.00%)
At close: 1:30:11 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 7, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 23,043 |
| Apr 2, 2025 | 197.00 | 201.50 | 194.00 | 200.00 | 200.00 | 561,000 |
| Apr 1, 2025 | 200.00 | 200.50 | 195.50 | 196.50 | 196.50 | 603,101 |
| Mar 31, 2025 | 204.50 | 207.00 | 193.00 | 197.00 | 197.00 | 1,467,050 |
| Mar 28, 2025 | 222.00 | 222.50 | 209.50 | 211.50 | 211.50 | 994,290 |
| Mar 27, 2025 | 225.00 | 226.50 | 222.50 | 223.00 | 223.00 | 407,217 |
| Mar 26, 2025 | 231.50 | 232.50 | 226.00 | 228.50 | 228.50 | 392,589 |
| Mar 25, 2025 | 226.50 | 232.50 | 226.00 | 229.00 | 229.00 | 873,005 |
| Mar 24, 2025 | 243.50 | 243.50 | 221.50 | 222.00 | 222.00 | 1,360,075 |
| Mar 21, 2025 | 238.00 | 241.50 | 233.00 | 240.00 | 240.00 | 1,141,110 |
| Mar 20, 2025 | 241.00 | 247.00 | 235.50 | 237.00 | 237.00 | 1,640,178 |
| Mar 19, 2025 | 240.00 | 250.00 | 237.50 | 237.50 | 237.50 | 2,575,106 |
| Mar 18, 2025 | 238.00 | 243.00 | 236.50 | 237.50 | 237.50 | 830,102 |
| Mar 17, 2025 | 236.00 | 238.00 | 233.00 | 238.00 | 238.00 | 587,822 |
| Mar 14, 2025 | 238.50 | 240.50 | 230.00 | 233.00 | 233.00 | 1,117,695 |
| Mar 13, 2025 | 240.50 | 247.00 | 236.50 | 237.00 | 237.00 | 1,499,427 |
| Mar 12, 2025 | 236.50 | 242.50 | 235.00 | 239.50 | 239.50 | 1,348,136 |
| Mar 11, 2025 | 226.50 | 237.50 | 222.00 | 236.00 | 236.00 | 1,792,600 |
| Mar 10, 2025 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | - |
| Mar 7, 2025 | 243.00 | 255.00 | 237.00 | 237.00 | 237.00 | 5,050,055 |
| Mar 6, 2025 | 245.00 | 247.00 | 237.00 | 238.50 | 238.50 | 1,644,764 |
| Mar 5, 2025 | 249.50 | 260.00 | 241.00 | 244.00 | 244.00 | 5,833,397 |
| Mar 4, 2025 | 242.00 | 248.00 | 240.50 | 245.50 | 245.50 | 1,856,343 |
| Mar 3, 2025 | 239.50 | 246.50 | 236.00 | 246.00 | 246.00 | 2,471,820 |
| Feb 27, 2025 | 237.50 | 244.50 | 231.00 | 242.00 | 242.00 | 2,682,337 |
| Feb 26, 2025 | 234.50 | 242.00 | 234.00 | 237.50 | 237.50 | 1,278,371 |
| Feb 25, 2025 | 241.00 | 245.00 | 233.00 | 234.50 | 234.50 | 2,334,601 |
| Feb 24, 2025 | 242.00 | 247.50 | 240.00 | 243.00 | 243.00 | 2,159,823 |
| Feb 21, 2025 | 254.00 | 254.50 | 241.00 | 243.00 | 243.00 | 5,887,202 |
| Feb 20, 2025 | 231.00 | 251.00 | 230.50 | 251.00 | 251.00 | 6,680,302 |
| Feb 19, 2025 | 238.00 | 239.50 | 227.00 | 228.50 | 228.50 | 1,730,929 |
| Feb 18, 2025 | 235.00 | 238.00 | 226.00 | 236.00 | 236.00 | 2,267,096 |
| Feb 17, 2025 | 236.00 | 251.00 | 234.00 | 234.00 | 234.00 | 4,808,748 |
| Feb 14, 2025 | 237.00 | 243.00 | 234.00 | 234.00 | 234.00 | 3,735,238 |
| Feb 13, 2025 | 245.50 | 245.50 | 232.50 | 234.00 | 234.00 | 3,515,298 |
| Feb 12, 2025 | 231.00 | 246.50 | 228.00 | 241.00 | 241.00 | 11,971,970 |
| Feb 11, 2025 | 209.00 | 227.00 | 209.00 | 227.00 | 227.00 | 5,657,967 |
| Feb 10, 2025 | 201.50 | 209.50 | 199.50 | 206.50 | 206.50 | 1,495,546 |
| Feb 7, 2025 | 197.00 | 204.50 | 196.00 | 203.50 | 203.50 | 1,176,341 |
| Feb 6, 2025 | 197.00 | 203.50 | 194.50 | 196.00 | 196.00 | 1,183,152 |
| Feb 5, 2025 | 193.50 | 194.00 | 189.50 | 193.00 | 193.00 | 854,520 |
| Feb 4, 2025 | 180.00 | 193.50 | 178.00 | 190.50 | 190.50 | 1,322,884 |
| Feb 3, 2025 | 176.50 | 182.00 | 172.50 | 179.50 | 179.50 | 527,252 |
| Jan 22, 2025 | 180.00 | 182.00 | 176.00 | 181.50 | 181.50 | 530,000 |
| Jan 21, 2025 | 183.50 | 183.50 | 177.50 | 179.00 | 179.00 | 453,000 |
| Jan 20, 2025 | 182.00 | 183.50 | 180.50 | 183.50 | 183.50 | 332,000 |
| Jan 17, 2025 | 188.00 | 188.50 | 180.50 | 182.00 | 182.00 | 588,000 |
| Jan 16, 2025 | 185.00 | 189.50 | 183.00 | 189.00 | 189.00 | 669,000 |
| Jan 15, 2025 | 182.00 | 185.00 | 178.50 | 182.00 | 182.00 | 702,000 |
| Jan 14, 2025 | 171.50 | 181.50 | 169.50 | 181.50 | 181.50 | 1,059,000 |
| Jan 13, 2025 | 178.00 | 178.00 | 167.50 | 168.50 | 168.50 | 1,089,000 |
| Jan 10, 2025 | 179.50 | 181.00 | 174.50 | 179.00 | 179.00 | 582,000 |
| Jan 9, 2025 | 180.00 | 185.50 | 178.00 | 178.50 | 178.50 | 684,000 |
| Jan 8, 2025 | 189.50 | 190.00 | 175.00 | 182.00 | 182.00 | 1,292,000 |
| Jan 7, 2025 | 187.50 | 192.50 | 187.00 | 190.00 | 190.00 | 899,000 |
| Jan 6, 2025 | 190.50 | 195.00 | 185.00 | 186.00 | 186.00 | 1,510,000 |
| Jan 3, 2025 | 189.00 | 189.50 | 184.50 | 187.50 | 187.50 | 592,000 |
| Jan 2, 2025 | 196.00 | 197.00 | 187.00 | 187.00 | 187.00 | 1,031,000 |
| Dec 31, 2024 | 194.50 | 197.50 | 190.00 | 196.00 | 196.00 | 760,000 |
| Dec 30, 2024 | 201.00 | 201.50 | 193.50 | 193.50 | 193.50 | 1,030,000 |
| Dec 27, 2024 | 205.50 | 208.00 | 202.00 | 202.00 | 202.00 | 718,000 |
| Dec 26, 2024 | 205.50 | 214.50 | 204.50 | 205.50 | 205.50 | 1,995,000 |
| Dec 25, 2024 | 205.00 | 208.00 | 203.00 | 204.00 | 204.00 | 689,000 |
| Dec 24, 2024 | 213.00 | 216.00 | 202.50 | 204.50 | 204.50 | 1,862,000 |
| Dec 23, 2024 | 210.50 | 216.00 | 207.50 | 209.00 | 209.00 | 1,140,000 |
| Dec 20, 2024 | 216.00 | 221.00 | 207.50 | 209.00 | 209.00 | 3,188,000 |
| Dec 19, 2024 | 202.50 | 218.00 | 202.00 | 217.50 | 217.50 | 4,255,000 |
| Dec 18, 2024 | 196.00 | 208.50 | 190.00 | 206.50 | 206.50 | 1,795,000 |
| Dec 17, 2024 | 197.00 | 201.50 | 196.00 | 196.00 | 196.00 | 679,000 |
| Dec 16, 2024 | 203.00 | 204.00 | 192.50 | 197.00 | 197.00 | 1,392,000 |
| Dec 13, 2024 | 205.50 | 208.00 | 199.50 | 199.50 | 199.50 | 1,325,000 |
| Dec 12, 2024 | 213.00 | 219.00 | 205.00 | 205.50 | 205.50 | 1,976,000 |
| Dec 11, 2024 | 209.00 | 213.00 | 205.50 | 209.50 | 209.50 | 1,196,000 |
| Dec 10, 2024 | 217.00 | 221.00 | 208.50 | 209.00 | 209.00 | 2,349,000 |
| Dec 9, 2024 | 218.00 | 232.00 | 207.50 | 217.00 | 217.00 | 5,638,000 |
| Dec 6, 2024 | 220.50 | 227.50 | 217.00 | 222.00 | 222.00 | 2,416,000 |
| Dec 5, 2024 | 228.00 | 231.50 | 217.00 | 220.00 | 220.00 | 3,475,000 |
| Dec 4, 2024 | 229.00 | 231.00 | 220.50 | 223.50 | 223.50 | 3,565,000 |
| Dec 3, 2024 | 230.00 | 235.00 | 223.00 | 229.00 | 229.00 | 10,100,000 |
| Dec 2, 2024 | 207.50 | 227.00 | 206.00 | 227.00 | 227.00 | 4,796,000 |
| Nov 29, 2024 | 195.00 | 212.00 | 195.00 | 206.50 | 206.50 | 3,697,000 |
| Nov 28, 2024 | 199.00 | 204.50 | 193.50 | 195.50 | 195.50 | 2,277,000 |
| Nov 27, 2024 | 209.00 | 211.50 | 199.00 | 199.00 | 199.00 | 2,683,000 |
| Nov 26, 2024 | 205.00 | 210.50 | 199.00 | 208.50 | 208.50 | 2,421,000 |
| Nov 25, 2024 | 208.00 | 215.00 | 204.00 | 207.00 | 207.00 | 6,312,000 |
| Nov 22, 2024 | 193.00 | 206.50 | 188.00 | 206.50 | 206.50 | 3,259,000 |
| Nov 21, 2024 | 189.00 | 190.50 | 186.50 | 188.00 | 188.00 | 672,000 |
| Nov 20, 2024 | 191.50 | 192.00 | 185.50 | 189.00 | 189.00 | 1,205,613 |
| Nov 19, 2024 | 180.00 | 193.00 | 180.00 | 190.50 | 190.50 | 1,976,000 |
| Nov 18, 2024 | 183.50 | 185.50 | 179.00 | 179.00 | 179.00 | 1,495,000 |
| Nov 15, 2024 | 189.00 | 189.00 | 182.00 | 182.50 | 182.50 | 1,573,000 |
| Nov 14, 2024 | 189.00 | 193.00 | 184.00 | 189.50 | 189.50 | 3,191,000 |
| Nov 13, 2024 | 186.50 | 193.00 | 183.00 | 187.00 | 187.00 | 6,151,000 |
| Nov 12, 2024 | 173.00 | 187.00 | 170.00 | 180.50 | 180.50 | 3,219,000 |
| Nov 11, 2024 | 172.50 | 177.00 | 169.00 | 173.50 | 173.50 | 787,000 |
| Nov 8, 2024 | 175.00 | 180.50 | 171.00 | 175.00 | 175.00 | 3,732,000 |
| Nov 7, 2024 | 160.00 | 172.00 | 158.00 | 171.00 | 171.00 | 2,894,000 |
| Nov 6, 2024 | 145.00 | 157.00 | 144.00 | 157.00 | 157.00 | 1,367,000 |
| Nov 5, 2024 | 142.50 | 144.50 | 142.00 | 143.00 | 143.00 | 150,000 |
| Nov 4, 2024 | 144.00 | 144.00 | 141.50 | 142.50 | 142.50 | 68,000 |
| Nov 1, 2024 | 139.50 | 144.50 | 139.00 | 144.00 | 144.00 | 168,000 |
| Oct 30, 2024 | 146.50 | 146.50 | 141.50 | 142.00 | 142.00 | 143,000 |
| Oct 29, 2024 | 144.00 | 145.50 | 139.50 | 145.50 | 145.50 | 418,000 |
| Oct 28, 2024 | 150.00 | 150.00 | 143.50 | 144.00 | 144.00 | 995,000 |
| Oct 25, 2024 | 154.00 | 157.50 | 152.50 | 156.00 | 156.00 | 122,000 |
| Oct 24, 2024 | 159.00 | 160.00 | 154.50 | 155.00 | 155.00 | 158,000 |
| Oct 23, 2024 | 155.00 | 161.00 | 154.50 | 158.00 | 158.00 | 274,000 |
| Oct 22, 2024 | 154.00 | 154.50 | 153.00 | 154.50 | 154.50 | 79,000 |
| Oct 21, 2024 | 151.00 | 155.00 | 150.50 | 154.00 | 154.00 | 203,000 |
| Oct 18, 2024 | 157.00 | 157.00 | 149.50 | 150.00 | 150.00 | 251,000 |
| Oct 17, 2024 | 156.50 | 158.00 | 154.00 | 155.50 | 155.50 | 128,000 |
| Oct 16, 2024 | 154.50 | 155.00 | 152.50 | 154.00 | 154.00 | 147,000 |
| Oct 15, 2024 | 156.50 | 157.00 | 154.50 | 154.50 | 154.50 | 154,000 |
| Oct 14, 2024 | 153.50 | 158.00 | 152.50 | 153.50 | 153.50 | 335,000 |
| Oct 11, 2024 | 153.50 | 153.50 | 148.50 | 150.50 | 150.50 | 212,000 |
| Oct 9, 2024 | 162.00 | 162.00 | 153.00 | 153.00 | 153.00 | 219,000 |
| Oct 8, 2024 | 161.50 | 161.50 | 156.00 | 158.50 | 158.50 | 143,000 |
| Oct 7, 2024 | 162.00 | 164.00 | 160.00 | 161.50 | 161.50 | 137,000 |
| Oct 4, 2024 | 162.50 | 162.50 | 158.00 | 158.00 | 158.00 | 188,000 |
| Oct 1, 2024 | 166.00 | 167.50 | 160.50 | 162.50 | 162.50 | 257,000 |
| Sep 30, 2024 | 169.00 | 169.00 | 165.50 | 165.50 | 165.50 | 121,000 |
| Sep 27, 2024 | 171.00 | 174.00 | 169.00 | 169.00 | 169.00 | 199,000 |
| Sep 26, 2024 | 176.00 | 176.00 | 168.50 | 170.00 | 170.00 | 337,000 |
| Sep 25, 2024 | 173.00 | 174.00 | 171.50 | 172.00 | 172.00 | 292,000 |
| Sep 24, 2024 | 173.00 | 174.00 | 171.00 | 171.00 | 171.00 | 550,000 |
| Sep 23, 2024 | 161.28 | 172.29 | 161.28 | 172.29 | 172.29 | 806,552 |
| Sep 20, 2024 | 166.55 | 166.55 | 160.80 | 161.28 | 161.28 | 166,116 |
| Sep 19, 2024 | 162.24 | 166.55 | 159.37 | 164.63 | 164.63 | 266,412 |
| Sep 18, 2024 | 165.59 | 165.59 | 160.80 | 161.76 | 161.76 | 154,623 |
| Sep 16, 2024 | 168.46 | 168.46 | 164.63 | 165.59 | 165.59 | 134,773 |
| Sep 13, 2024 | 173.00 | 177.00 | 171.50 | 173.50 | 173.50 | 317,000 |
| Sep 12, 2024 | 179.00 | 182.00 | 172.00 | 172.00 | 172.00 | 929,000 |
| Sep 11, 2024 | 168.50 | 178.00 | 166.50 | 175.00 | 175.00 | 538,000 |
| Sep 10, 2024 | 170.00 | 174.50 | 166.50 | 166.50 | 166.50 | 492,000 |
| Sep 9, 2024 | 163.50 | 171.00 | 162.00 | 165.50 | 165.50 | 187,000 |
| Sep 6, 2024 | 165.00 | 166.50 | 161.00 | 164.00 | 164.00 | 187,000 |
| Sep 5, 2024 | 172.50 | 173.50 | 161.50 | 161.50 | 161.50 | 349,000 |
| Sep 4, 2024 | 170.00 | 171.50 | 161.50 | 168.50 | 168.50 | 472,000 |
| Sep 3, 2024 | 170.00 | 179.50 | 169.00 | 175.00 | 175.00 | 1,370,000 |
| Sep 2, 2024 | 165.00 | 169.50 | 161.50 | 167.00 | 167.00 | 358,000 |
| Aug 30, 2024 | 3.83 Dividend | |||||
| Aug 30, 2024 | 158.50 | 165.00 | 158.50 | 160.00 | 160.00 | 214,000 |
| Aug 29, 2024 | 163.00 | 165.00 | 161.00 | 162.50 | 158.67 | 264,000 |
| Aug 28, 2024 | 166.00 | 166.00 | 163.00 | 163.00 | 159.16 | 87,000 |
| Aug 27, 2024 | 166.50 | 166.50 | 164.00 | 164.50 | 160.62 | 94,000 |
| Aug 26, 2024 | 168.00 | 168.00 | 163.50 | 166.50 | 162.58 | 156,000 |
| Aug 23, 2024 | 167.00 | 167.50 | 163.00 | 164.00 | 160.14 | 156,000 |
| Aug 22, 2024 | 169.00 | 169.50 | 165.50 | 168.00 | 164.04 | 191,000 |
| Aug 21, 2024 | 165.50 | 168.50 | 163.50 | 165.50 | 161.60 | 287,000 |
| Aug 20, 2024 | 166.50 | 173.50 | 165.50 | 166.50 | 162.58 | 926,000 |
| Aug 19, 2024 | 152.00 | 166.50 | 151.50 | 166.50 | 162.58 | 589,000 |
| Aug 16, 2024 | 152.00 | 154.00 | 151.50 | 151.50 | 147.93 | 129,000 |
| Aug 15, 2024 | 147.50 | 153.50 | 147.50 | 150.00 | 146.47 | 296,000 |
| Aug 14, 2024 | 149.00 | 149.00 | 145.50 | 146.00 | 142.56 | 156,000 |
| Aug 13, 2024 | 149.00 | 149.50 | 145.00 | 147.50 | 144.02 | 114,000 |
| Aug 12, 2024 | 145.50 | 148.00 | 145.00 | 148.00 | 144.51 | 148,000 |
| Aug 9, 2024 | 147.50 | 148.00 | 143.00 | 143.00 | 139.63 | 314,000 |
| Aug 8, 2024 | 140.00 | 149.00 | 140.00 | 143.50 | 140.12 | 578,000 |
| Aug 7, 2024 | 128.50 | 141.00 | 128.50 | 141.00 | 137.68 | 358,000 |
| Aug 6, 2024 | 135.00 | 140.00 | 128.00 | 128.50 | 125.47 | 770,000 |
| Aug 5, 2024 | 155.00 | 155.00 | 142.00 | 142.00 | 138.65 | 261,000 |
| Aug 2, 2024 | 158.00 | 161.50 | 156.00 | 157.50 | 153.79 | 160,000 |
| Aug 1, 2024 | 163.00 | 164.50 | 161.50 | 162.50 | 158.67 | 130,000 |
| Jul 31, 2024 | 159.00 | 161.50 | 156.50 | 159.50 | 155.74 | 117,000 |
| Jul 30, 2024 | 152.00 | 159.50 | 151.50 | 159.50 | 155.74 | 193,000 |
| Jul 29, 2024 | 161.00 | 161.50 | 153.00 | 153.00 | 149.40 | 312,000 |
| Jul 26, 2024 | 159.50 | 164.00 | 158.00 | 162.00 | 158.18 | 160,000 |
| Jul 23, 2024 | 166.00 | 166.00 | 162.50 | 165.00 | 161.11 | 116,000 |
| Jul 22, 2024 | 167.50 | 167.50 | 160.00 | 161.00 | 157.21 | 254,000 |
| Jul 19, 2024 | 171.00 | 171.00 | 167.00 | 167.00 | 163.07 | 203,000 |
| Jul 18, 2024 | 171.00 | 173.50 | 170.00 | 172.00 | 167.95 | 112,000 |
| Jul 17, 2024 | 173.50 | 177.50 | 172.50 | 173.00 | 168.92 | 162,000 |
| Jul 16, 2024 | 171.00 | 172.50 | 170.50 | 172.50 | 168.44 | 85,000 |
| Jul 15, 2024 | 174.00 | 174.00 | 169.00 | 171.00 | 166.97 | 194,000 |
| Jul 12, 2024 | 172.00 | 174.00 | 172.00 | 174.00 | 169.90 | 137,000 |
| Jul 11, 2024 | 174.00 | 175.50 | 172.50 | 175.00 | 170.88 | 141,000 |
| Jul 10, 2024 | 170.50 | 172.50 | 170.50 | 172.50 | 168.44 | 148,000 |
| Jul 9, 2024 | 180.50 | 180.50 | 170.50 | 171.50 | 167.46 | 735,000 |
| Jul 8, 2024 | 186.00 | 186.00 | 182.00 | 182.50 | 178.20 | 148,000 |
| Jul 5, 2024 | 184.50 | 186.00 | 181.50 | 186.00 | 181.62 | 188,000 |
| Jul 4, 2024 | 185.00 | 188.50 | 183.00 | 183.00 | 178.69 | 360,000 |
| Jul 3, 2024 | 186.00 | 186.00 | 181.50 | 183.00 | 178.69 | 233,000 |
| Jul 2, 2024 | 187.00 | 187.50 | 181.00 | 182.00 | 177.71 | 251,000 |
| Jul 1, 2024 | 188.50 | 191.00 | 187.00 | 187.00 | 182.59 | 189,000 |
| Jun 28, 2024 | 187.50 | 189.50 | 186.50 | 188.00 | 183.57 | 158,000 |
| Jun 27, 2024 | 188.00 | 188.00 | 186.50 | 186.50 | 182.11 | 95,000 |
| Jun 26, 2024 | 190.00 | 191.50 | 187.00 | 188.50 | 184.06 | 168,000 |
| Jun 25, 2024 | 190.50 | 190.50 | 185.50 | 187.50 | 183.08 | 247,000 |
| Jun 24, 2024 | 195.50 | 195.50 | 190.50 | 190.50 | 186.01 | 370,000 |
| Jun 21, 2024 | 187.00 | 198.50 | 187.00 | 196.50 | 191.87 | 1,143,000 |
| Jun 20, 2024 | 185.00 | 190.00 | 184.50 | 187.00 | 182.59 | 269,000 |
| Jun 19, 2024 | 188.50 | 190.00 | 185.00 | 185.00 | 180.64 | 176,000 |
| Jun 18, 2024 | 189.50 | 190.50 | 186.50 | 188.00 | 183.57 | 185,000 |
| Jun 17, 2024 | 188.00 | 188.00 | 185.50 | 187.50 | 183.08 | 234,000 |
| Jun 14, 2024 | 188.00 | 196.00 | 188.00 | 188.50 | 184.06 | 642,000 |
| Jun 13, 2024 | 189.00 | 190.50 | 186.00 | 186.00 | 181.62 | 356,000 |
| Jun 12, 2024 | 187.00 | 188.50 | 184.00 | 186.00 | 181.62 | 411,000 |
| Jun 11, 2024 | 189.00 | 191.00 | 185.00 | 186.00 | 181.62 | 564,000 |
| Jun 7, 2024 | 196.00 | 201.00 | 191.00 | 192.50 | 187.96 | 2,607,000 |
| Jun 6, 2024 | 179.00 | 195.00 | 178.50 | 195.00 | 190.41 | 2,209,000 |
| Jun 5, 2024 | 184.00 | 185.00 | 177.50 | 177.50 | 173.32 | 587,000 |
| Jun 4, 2024 | 174.50 | 180.50 | 174.50 | 180.00 | 175.76 | 430,000 |
| Jun 3, 2024 | 175.00 | 177.50 | 172.50 | 173.00 | 168.92 | 138,000 |
| May 31, 2024 | 175.00 | 177.00 | 173.00 | 173.00 | 168.92 | 174,000 |
| May 30, 2024 | 179.50 | 180.50 | 175.00 | 175.00 | 170.88 | 239,000 |
| May 29, 2024 | 180.50 | 183.50 | 179.00 | 179.50 | 175.27 | 570,000 |
| May 28, 2024 | 172.00 | 182.50 | 172.00 | 176.50 | 172.34 | 458,000 |
| May 27, 2024 | 171.00 | 171.50 | 168.50 | 170.50 | 166.48 | 118,000 |
| May 24, 2024 | 168.00 | 170.00 | 167.00 | 169.50 | 165.51 | 88,000 |
| May 23, 2024 | 171.50 | 173.00 | 168.00 | 168.00 | 164.04 | 167,000 |
| May 22, 2024 | 168.50 | 171.00 | 168.50 | 169.50 | 165.51 | 68,000 |
| May 21, 2024 | 172.00 | 173.00 | 169.00 | 169.00 | 165.02 | 133,000 |
| May 20, 2024 | 168.00 | 173.00 | 168.00 | 171.00 | 166.97 | 206,000 |
| May 17, 2024 | 167.00 | 168.00 | 166.00 | 168.00 | 164.04 | 92,000 |
| May 16, 2024 | 166.50 | 167.50 | 165.50 | 167.50 | 163.55 | 135,000 |
| May 15, 2024 | 168.50 | 171.50 | 166.00 | 166.00 | 162.09 | 268,000 |
| May 14, 2024 | 160.50 | 171.50 | 160.50 | 168.00 | 164.04 | 517,000 |
| May 13, 2024 | 166.00 | 167.00 | 160.50 | 162.00 | 158.18 | 932,000 |
| May 10, 2024 | 175.50 | 177.00 | 174.00 | 177.00 | 172.83 | 127,000 |
| May 9, 2024 | 182.50 | 182.50 | 175.50 | 175.50 | 171.37 | 224,000 |
| May 8, 2024 | 173.00 | 183.00 | 173.00 | 182.50 | 178.20 | 340,000 |
| May 7, 2024 | 177.00 | 177.00 | 172.50 | 173.50 | 169.41 | 221,000 |
| May 6, 2024 | 180.00 | 180.00 | 177.00 | 177.50 | 173.32 | 104,000 |
| May 3, 2024 | 183.00 | 183.50 | 179.00 | 179.00 | 174.78 | 84,000 |
| May 2, 2024 | 179.50 | 181.00 | 179.50 | 180.50 | 176.25 | 84,000 |
| Apr 30, 2024 | 185.50 | 186.00 | 181.00 | 181.00 | 176.74 | 255,000 |
| Apr 29, 2024 | 178.00 | 184.00 | 176.00 | 181.00 | 176.74 | 431,000 |
| Apr 26, 2024 | 178.00 | 178.00 | 174.50 | 174.50 | 170.39 | 159,000 |
| Apr 25, 2024 | 178.00 | 179.00 | 176.50 | 177.00 | 172.83 | 147,000 |
| Apr 24, 2024 | 176.00 | 178.00 | 176.00 | 177.00 | 172.83 | 180,000 |
| Apr 23, 2024 | 173.00 | 175.00 | 172.00 | 175.00 | 170.88 | 151,000 |
| Apr 22, 2024 | 172.00 | 177.00 | 170.50 | 172.00 | 167.95 | 348,000 |
| Apr 19, 2024 | 176.00 | 176.00 | 168.00 | 170.00 | 165.99 | 550,000 |
| Apr 18, 2024 | 180.00 | 180.00 | 177.00 | 178.00 | 173.81 | 222,000 |
| Apr 17, 2024 | 178.50 | 182.50 | 178.50 | 180.00 | 175.76 | 246,000 |
| Apr 16, 2024 | 184.00 | 184.00 | 177.00 | 179.50 | 175.27 | 528,000 |
| Apr 15, 2024 | 189.50 | 189.50 | 183.00 | 184.00 | 179.66 | 682,000 |
| Apr 12, 2024 | 197.50 | 197.50 | 189.00 | 189.50 | 185.04 | 695,000 |
| Apr 11, 2024 | 197.00 | 199.00 | 195.00 | 195.50 | 190.89 | 284,000 |
| Apr 10, 2024 | 198.00 | 201.00 | 196.00 | 196.00 | 191.38 | 496,000 |
| Apr 9, 2024 | 199.00 | 202.00 | 196.50 | 196.50 | 191.87 | 663,000 |
| Apr 8, 2024 | 213.50 | 213.50 | 202.00 | 204.00 | 199.19 | 565,000 |
Related Tickers
3491.TWO Universal Microwave Technology, Inc.
373.50
-10.00%
3596.TW Arcadyan Technology Corporation
203.50
-9.96%
3163.TWO Browave Corporation
151.50
-9.82%
5388.TW Sercomm Corporation
105.00
-9.87%
6285.TW Wistron NeWeb Corporation
125.00
-9.75%
6546.TWO AMPAK Technology Inc.
99.90
-10.00%
3363.TWO FOCI Fiber Optic Communications, Inc.
195.50
-9.91%
2345.TW Accton Technology Corporation
531.00
-9.85%
6245.TWO Lanner Electronics Inc.
87.30
-9.91%
6143.TWO Netronix, Inc.
122.00
-9.96%