At close: 1:30:10 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 8, 2025 | 375.00 | 375.50 | 364.00 | 364.50 | 364.50 | 375,706 |
| Jan 7, 2025 | 382.50 | 383.50 | 370.00 | 370.00 | 370.00 | 734,624 |
| Jan 6, 2025 | 384.50 | 386.50 | 378.50 | 382.00 | 382.00 | 252,154 |
| Jan 3, 2025 | 393.50 | 398.00 | 380.50 | 380.50 | 380.50 | 642,061 |
| Jan 2, 2025 | 402.00 | 406.00 | 388.50 | 390.00 | 390.00 | 762,041 |
| Dec 31, 2024 | 386.50 | 396.00 | 383.50 | 396.00 | 396.00 | 443,401 |
| Dec 30, 2024 | 387.50 | 395.50 | 381.00 | 385.50 | 385.50 | 355,034 |
| Dec 27, 2024 | 388.50 | 396.50 | 386.00 | 389.00 | 389.00 | 420,198 |
| Dec 26, 2024 | 386.00 | 388.00 | 384.00 | 386.00 | 386.00 | 141,151 |
| Dec 25, 2024 | 386.00 | 396.00 | 382.00 | 386.00 | 386.00 | 293,200 |
| Dec 24, 2024 | 390.00 | 392.00 | 381.50 | 383.00 | 383.00 | 416,241 |
| Dec 23, 2024 | 393.50 | 396.00 | 389.00 | 389.00 | 389.00 | 218,176 |
| Dec 20, 2024 | 390.50 | 398.50 | 387.00 | 388.50 | 388.50 | 360,400 |
| Dec 19, 2024 | 395.50 | 400.50 | 387.00 | 391.50 | 391.50 | 991,034 |
| Dec 18, 2024 | 399.00 | 410.00 | 393.00 | 406.00 | 406.00 | 442,086 |
| Dec 17, 2024 | 399.00 | 405.00 | 393.00 | 397.50 | 397.50 | 472,165 |
| Dec 16, 2024 | 417.50 | 422.50 | 397.00 | 398.00 | 398.00 | 882,299 |
| Dec 13, 2024 | 419.00 | 424.00 | 407.00 | 417.50 | 417.50 | 792,318 |
| Dec 12, 2024 | 443.50 | 446.00 | 418.50 | 419.00 | 419.00 | 1,267,534 |
| Dec 11, 2024 | 428.50 | 450.00 | 422.00 | 437.00 | 437.00 | 1,809,116 |
| Dec 10, 2024 | 436.50 | 438.00 | 424.50 | 429.00 | 429.00 | 886,439 |
| Dec 9, 2024 | 438.50 | 444.50 | 426.00 | 434.50 | 434.50 | 1,555,420 |
| Dec 6, 2024 | 409.00 | 448.50 | 404.50 | 436.00 | 436.00 | 3,901,721 |
| Dec 5, 2024 | 409.00 | 414.00 | 403.00 | 408.00 | 408.00 | 927,503 |
| Dec 4, 2024 | 382.50 | 409.50 | 380.50 | 408.00 | 408.00 | 1,702,831 |
| Dec 3, 2024 | 399.50 | 403.00 | 380.00 | 385.50 | 385.50 | 1,544,146 |
| Dec 2, 2024 | 379.00 | 394.00 | 376.50 | 392.00 | 392.00 | 973,760 |
| Nov 29, 2024 | 368.00 | 376.50 | 356.00 | 373.50 | 373.50 | 852,050 |
| Nov 28, 2024 | 374.00 | 374.00 | 360.50 | 369.00 | 369.00 | 345,024 |
| Nov 27, 2024 | 377.00 | 380.00 | 370.00 | 371.00 | 371.00 | 346,236 |
| Nov 26, 2024 | 384.00 | 384.00 | 376.00 | 377.00 | 377.00 | 334,107 |
| Nov 25, 2024 | 398.50 | 398.50 | 381.00 | 384.00 | 384.00 | 638,100 |
| Nov 22, 2024 | 385.00 | 398.50 | 382.00 | 392.00 | 392.00 | 1,292,228 |
| Nov 21, 2024 | 375.50 | 384.00 | 371.50 | 380.50 | 380.50 | 418,131 |
| Nov 20, 2024 | 373.50 | 373.50 | 373.50 | 373.50 | 373.50 | 836,830 |
| Nov 19, 2024 | 355.00 | 365.00 | 351.50 | 365.00 | 365.00 | 339,020 |
| Nov 18, 2024 | 358.50 | 364.00 | 349.00 | 349.00 | 349.00 | 455,002 |
| Nov 15, 2024 | 369.00 | 369.50 | 360.50 | 363.00 | 363.00 | 200,104 |
| Nov 14, 2024 | 376.00 | 377.50 | 359.00 | 367.00 | 367.00 | 457,113 |
| Nov 13, 2024 | 381.50 | 382.00 | 370.00 | 370.00 | 370.00 | 329,267 |
| Nov 12, 2024 | 382.00 | 389.00 | 377.00 | 379.50 | 379.50 | 396,102 |
| Nov 11, 2024 | 385.50 | 392.00 | 379.00 | 387.00 | 387.00 | 400,509 |
| Nov 8, 2024 | 390.00 | 390.50 | 383.00 | 385.00 | 385.00 | 516,003 |
| Nov 7, 2024 | 378.00 | 396.50 | 375.50 | 388.50 | 388.50 | 1,116,318 |
| Nov 6, 2024 | 367.50 | 381.50 | 367.50 | 379.50 | 379.50 | 893,655 |
| Nov 5, 2024 | 378.00 | 385.00 | 367.00 | 367.00 | 367.00 | 1,072,955 |
| Nov 4, 2024 | 368.50 | 379.00 | 360.00 | 375.00 | 375.00 | 1,118,744 |
| Nov 1, 2024 | 350.00 | 365.00 | 350.00 | 364.00 | 364.00 | 298,227 |
| Oct 30, 2024 | 352.00 | 369.50 | 349.50 | 359.00 | 359.00 | 970,005 |
| Oct 29, 2024 | 350.50 | 350.50 | 334.00 | 346.00 | 346.00 | 489,600 |
| Oct 28, 2024 | 359.50 | 362.00 | 348.00 | 350.50 | 350.50 | 286,200 |
| Oct 25, 2024 | 359.50 | 366.50 | 354.00 | 356.50 | 356.50 | 226,020 |
| Oct 24, 2024 | 373.00 | 373.00 | 356.50 | 357.00 | 357.00 | 259,005 |
| Oct 23, 2024 | 365.00 | 372.00 | 363.50 | 367.00 | 367.00 | 214,042 |
| Oct 22, 2024 | 368.00 | 368.50 | 362.00 | 364.00 | 364.00 | 179,010 |
| Oct 21, 2024 | 351.00 | 368.50 | 349.00 | 368.00 | 368.00 | 581,052 |
| Oct 18, 2024 | 364.50 | 376.00 | 348.00 | 351.00 | 351.00 | 740,420 |
| Oct 17, 2024 | 368.00 | 368.00 | 360.50 | 363.00 | 363.00 | 163,001 |
| Oct 16, 2024 | 367.50 | 370.50 | 363.00 | 363.00 | 363.00 | 204,018 |
| Oct 15, 2024 | 371.50 | 375.00 | 365.50 | 367.50 | 367.50 | 188,200 |
| Oct 14, 2024 | 366.50 | 370.00 | 360.00 | 369.00 | 369.00 | 242,363 |
| Oct 11, 2024 | 360.00 | 378.50 | 360.00 | 370.00 | 370.00 | 425,153 |
| Oct 9, 2024 | 374.00 | 376.00 | 360.00 | 360.00 | 360.00 | 364,133 |
| Oct 8, 2024 | 370.50 | 380.00 | 365.00 | 371.00 | 371.00 | 389,071 |
| Oct 7, 2024 | 379.50 | 382.50 | 366.00 | 373.50 | 373.50 | 745,016 |
| Oct 4, 2024 | 365.00 | 379.00 | 356.00 | 371.00 | 371.00 | 486,485 |
| Oct 1, 2024 | 351.00 | 363.00 | 347.00 | 363.00 | 363.00 | 305,291 |
| Sep 30, 2024 | 352.00 | 354.50 | 348.00 | 348.00 | 348.00 | 114,415 |
| Sep 27, 2024 | 364.00 | 365.00 | 354.50 | 355.00 | 355.00 | 184,104 |
| Sep 26, 2024 | 360.50 | 368.50 | 357.00 | 359.00 | 359.00 | 211,256 |
| Sep 25, 2024 | 357.50 | 365.00 | 356.00 | 359.00 | 359.00 | 209,006 |
| Sep 24, 2024 | 359.00 | 360.50 | 347.50 | 356.00 | 356.00 | 274,317 |
| Sep 23, 2024 | 360.50 | 368.50 | 357.00 | 357.50 | 357.50 | 272,056 |
| Sep 20, 2024 | 364.00 | 364.00 | 356.00 | 358.00 | 358.00 | 237,030 |
| Sep 19, 2024 | 365.00 | 370.50 | 358.00 | 358.00 | 358.00 | 320,332 |
| Sep 18, 2024 | 357.50 | 371.50 | 357.00 | 364.50 | 364.50 | 612,061 |
| Sep 16, 2024 | 367.50 | 372.00 | 356.00 | 357.50 | 357.50 | 644,321 |
| Sep 13, 2024 | 369.00 | 375.00 | 356.50 | 370.00 | 370.00 | 659,163 |
| Sep 12, 2024 | 357.00 | 369.50 | 349.50 | 365.00 | 365.00 | 853,286 |
| Sep 11, 2024 | 320.00 | 352.00 | 317.00 | 347.00 | 347.00 | 622,210 |
| Sep 10, 2024 | 330.00 | 330.00 | 317.50 | 320.00 | 320.00 | 220,052 |
| Sep 9, 2024 | 312.50 | 324.50 | 312.50 | 324.00 | 324.00 | 148,040 |
| Sep 6, 2024 | 322.50 | 326.50 | 318.50 | 322.50 | 322.50 | 157,004 |
| Sep 5, 2024 | 334.00 | 335.50 | 320.00 | 324.50 | 324.50 | 169,002 |
| Sep 4, 2024 | 322.50 | 336.00 | 320.00 | 327.00 | 327.00 | 486,222 |
| Sep 3, 2024 | 352.50 | 354.00 | 342.00 | 342.00 | 342.00 | 229,205 |
| Sep 2, 2024 | 359.00 | 363.00 | 350.00 | 350.00 | 350.00 | 210,030 |
| Aug 30, 2024 | 358.00 | 371.50 | 354.00 | 359.00 | 359.00 | 517,151 |
| Aug 29, 2024 | 351.50 | 358.00 | 351.50 | 352.50 | 352.50 | 200,159 |
| Aug 28, 2024 | 365.00 | 366.00 | 353.50 | 358.50 | 358.50 | 217,155 |
| Aug 27, 2024 | 359.50 | 363.50 | 358.50 | 360.00 | 360.00 | 189,620 |
| Aug 26, 2024 | 373.50 | 376.00 | 358.00 | 360.00 | 360.00 | 641,010 |
| Aug 23, 2024 | 349.00 | 362.00 | 345.00 | 362.00 | 362.00 | 347,216 |
| Aug 22, 2024 | 353.50 | 357.50 | 347.50 | 349.00 | 349.00 | 290,194 |
| Aug 21, 2024 | 350.00 | 362.00 | 344.00 | 350.00 | 350.00 | 435,058 |
| Aug 20, 2024 | 1.00 Dividend | |||||
| Aug 20, 2024 | 358.00 | 358.00 | 347.50 | 348.50 | 348.50 | 408,177 |
| Aug 19, 2024 | 329.00 | 357.50 | 329.00 | 355.00 | 354.00 | 544,041 |
| Aug 16, 2024 | 337.50 | 338.50 | 330.50 | 332.50 | 331.56 | 252,121 |
| Aug 15, 2024 | 329.00 | 332.00 | 324.00 | 328.00 | 327.08 | 219,051 |
| Aug 14, 2024 | 326.00 | 333.00 | 322.00 | 324.00 | 323.09 | 321,019 |
| Aug 13, 2024 | 319.00 | 325.00 | 313.50 | 324.50 | 323.59 | 305,167 |
| Aug 12, 2024 | 313.00 | 322.50 | 312.50 | 321.00 | 320.10 | 306,800 |
| Aug 9, 2024 | 310.00 | 312.00 | 304.00 | 306.50 | 305.64 | 385,028 |
| Aug 8, 2024 | 299.00 | 305.00 | 296.00 | 297.50 | 296.66 | 407,602 |
| Aug 7, 2024 | 274.00 | 305.50 | 274.00 | 305.00 | 304.14 | 754,055 |
| Aug 6, 2024 | 282.00 | 291.00 | 251.50 | 278.00 | 277.22 | 1,565,200 |
| Aug 5, 2024 | 283.00 | 286.00 | 279.00 | 279.00 | 278.21 | 794,603 |
| Aug 2, 2024 | 321.00 | 324.00 | 308.00 | 310.00 | 309.13 | 568,707 |
| Aug 1, 2024 | 328.00 | 331.00 | 323.00 | 330.50 | 329.57 | 514,305 |
| Jul 31, 2024 | 326.50 | 335.00 | 316.00 | 321.00 | 320.10 | 1,073,250 |
| Jul 30, 2024 | 319.00 | 329.50 | 307.50 | 327.00 | 326.08 | 1,299,187 |
| Jul 29, 2024 | 342.00 | 345.00 | 323.00 | 326.00 | 325.08 | 701,645 |
| Jul 26, 2024 | 335.00 | 346.00 | 324.00 | 340.00 | 339.04 | 763,016 |
| Jul 23, 2024 | 345.00 | 356.00 | 344.00 | 347.00 | 346.02 | 596,204 |
| Jul 22, 2024 | 367.00 | 374.00 | 339.00 | 341.50 | 340.54 | 1,180,938 |
| Jul 19, 2024 | 377.00 | 377.50 | 366.00 | 366.50 | 365.47 | 480,456 |
| Jul 18, 2024 | 372.00 | 379.00 | 366.00 | 377.50 | 376.44 | 821,079 |
| Jul 17, 2024 | 386.50 | 390.00 | 380.00 | 380.50 | 379.43 | 508,214 |
| Jul 16, 2024 | 392.00 | 396.00 | 385.00 | 385.00 | 383.92 | 451,259 |
| Jul 15, 2024 | 396.00 | 404.50 | 388.00 | 390.00 | 388.90 | 720,491 |
| Jul 12, 2024 | 401.00 | 404.50 | 393.00 | 399.00 | 397.88 | 539,139 |
| Jul 11, 2024 | 410.00 | 419.50 | 404.50 | 410.00 | 408.85 | 905,279 |
| Jul 10, 2024 | 396.50 | 409.50 | 388.50 | 407.00 | 405.85 | 1,033,280 |
| Jul 9, 2024 | 385.00 | 396.00 | 380.00 | 396.00 | 394.88 | 633,415 |
| Jul 8, 2024 | 403.50 | 403.50 | 384.00 | 384.00 | 382.92 | 1,318,956 |
| Jul 5, 2024 | 410.00 | 417.00 | 399.50 | 403.50 | 402.36 | 806,139 |
| Jul 4, 2024 | 398.50 | 412.50 | 388.00 | 412.50 | 411.34 | 950,865 |
| Jul 3, 2024 | 423.00 | 425.00 | 399.00 | 400.00 | 398.87 | 1,377,919 |
| Jul 2, 2024 | 402.50 | 424.50 | 394.00 | 417.50 | 416.32 | 2,064,526 |
| Jul 1, 2024 | 396.00 | 404.50 | 395.50 | 399.00 | 397.88 | 444,604 |
| Jun 28, 2024 | 393.50 | 406.50 | 392.00 | 394.00 | 392.89 | 457,769 |
| Jun 27, 2024 | 401.00 | 406.50 | 391.00 | 391.00 | 389.90 | 530,016 |
| Jun 26, 2024 | 391.00 | 413.50 | 390.00 | 403.00 | 401.86 | 1,343,615 |
| Jun 25, 2024 | 388.50 | 391.50 | 376.00 | 387.50 | 386.41 | 317,100 |
| Jun 24, 2024 | 390.50 | 390.50 | 379.00 | 384.50 | 383.42 | 549,525 |
| Jun 21, 2024 | 396.00 | 396.00 | 386.50 | 390.00 | 388.90 | 449,107 |
| Jun 20, 2024 | 391.50 | 403.00 | 390.00 | 399.00 | 397.88 | 644,616 |
| Jun 19, 2024 | 395.50 | 403.50 | 387.00 | 389.00 | 387.90 | 527,120 |
| Jun 18, 2024 | 409.00 | 410.50 | 395.00 | 395.00 | 393.89 | 513,163 |
| Jun 17, 2024 | 6.00 Dividend | |||||
| Jun 17, 2024 | 407.50 | 414.50 | 399.00 | 405.50 | 404.36 | 579,103 |
| Jun 14, 2024 | 418.00 | 421.00 | 408.50 | 413.50 | 406.35 | 732,486 |
| Jun 13, 2024 | 397.50 | 427.00 | 395.50 | 418.00 | 410.77 | 1,965,450 |
| Jun 12, 2024 | 407.50 | 408.00 | 392.50 | 393.00 | 386.21 | 606,184 |
| Jun 11, 2024 | 378.00 | 401.50 | 376.00 | 397.50 | 390.63 | 1,507,317 |
| Jun 7, 2024 | 367.00 | 375.00 | 367.00 | 371.00 | 364.59 | 200,395 |
| Jun 6, 2024 | 365.50 | 377.00 | 365.50 | 367.00 | 360.66 | 473,255 |
| Jun 5, 2024 | 372.00 | 372.50 | 364.00 | 364.50 | 358.20 | 435,249 |
| Jun 4, 2024 | 366.00 | 376.50 | 364.00 | 372.00 | 365.57 | 588,210 |
| Jun 3, 2024 | 374.50 | 378.50 | 366.00 | 366.00 | 359.67 | 708,521 |
| May 31, 2024 | 378.50 | 381.00 | 366.00 | 374.50 | 368.03 | 1,747,456 |
| May 30, 2024 | 376.00 | 383.50 | 373.00 | 374.00 | 367.53 | 627,505 |
| May 29, 2024 | 387.00 | 391.00 | 379.50 | 383.50 | 376.87 | 736,697 |
| May 28, 2024 | 378.50 | 395.50 | 378.50 | 391.00 | 384.24 | 978,022 |
| May 27, 2024 | 381.00 | 385.50 | 375.50 | 378.50 | 371.96 | 885,005 |
| May 24, 2024 | 362.00 | 392.50 | 356.00 | 379.50 | 372.94 | 2,321,031 |
| May 23, 2024 | 402.50 | 402.50 | 362.00 | 366.00 | 359.67 | 3,171,253 |
| May 22, 2024 | 403.50 | 407.00 | 399.50 | 401.00 | 394.07 | 407,004 |
| May 21, 2024 | 399.00 | 404.00 | 394.00 | 399.00 | 392.10 | 488,046 |
| May 20, 2024 | 406.00 | 409.00 | 392.50 | 396.00 | 389.15 | 527,179 |
| May 17, 2024 | 400.00 | 407.00 | 397.50 | 403.50 | 396.52 | 482,419 |
| May 16, 2024 | 397.00 | 408.50 | 396.50 | 398.00 | 391.12 | 780,378 |
| May 15, 2024 | 404.00 | 412.00 | 390.00 | 392.00 | 385.22 | 1,153,010 |
| May 14, 2024 | 392.50 | 397.50 | 389.50 | 396.50 | 389.65 | 420,475 |
| May 13, 2024 | 400.50 | 401.00 | 388.00 | 392.00 | 385.22 | 842,589 |
| May 10, 2024 | 393.00 | 404.50 | 387.00 | 400.00 | 393.09 | 1,472,144 |
| May 9, 2024 | 438.50 | 438.50 | 390.50 | 391.00 | 384.24 | 2,865,048 |
| May 8, 2024 | 438.00 | 438.00 | 427.50 | 433.50 | 426.01 | 540,069 |
| May 7, 2024 | 427.00 | 441.00 | 421.00 | 435.00 | 427.48 | 1,395,500 |
| May 6, 2024 | 434.00 | 442.00 | 421.00 | 423.50 | 416.18 | 995,132 |
| May 3, 2024 | 445.50 | 449.00 | 431.00 | 433.00 | 425.52 | 1,602,399 |
| May 2, 2024 | 457.00 | 457.00 | 434.00 | 440.50 | 432.89 | 2,698,699 |
| Apr 30, 2024 | 460.50 | 475.50 | 447.00 | 468.00 | 459.91 | 2,110,447 |
| Apr 29, 2024 | 480.00 | 485.00 | 453.00 | 457.00 | 449.10 | 4,293,433 |
| Apr 26, 2024 | 436.00 | 447.00 | 430.00 | 447.00 | 439.27 | 2,446,856 |
| Apr 25, 2024 | 401.50 | 416.50 | 401.50 | 406.50 | 399.47 | 1,045,170 |
| Apr 24, 2024 | 392.00 | 413.00 | 387.00 | 411.00 | 403.90 | 2,009,284 |
| Apr 23, 2024 | 399.50 | 408.50 | 378.00 | 383.00 | 376.38 | 2,307,868 |
| Apr 22, 2024 | 413.50 | 416.50 | 386.00 | 391.00 | 384.24 | 2,854,023 |
| Apr 19, 2024 | 436.00 | 444.00 | 399.50 | 420.00 | 412.74 | 4,091,342 |
| Apr 18, 2024 | 421.00 | 449.50 | 420.50 | 443.50 | 435.83 | 2,680,236 |
| Apr 17, 2024 | 403.00 | 442.00 | 403.00 | 426.00 | 418.64 | 3,207,198 |
| Apr 16, 2024 | 393.00 | 405.00 | 384.50 | 403.00 | 396.03 | 1,781,418 |
| Apr 15, 2024 | 408.00 | 412.00 | 394.00 | 400.50 | 393.58 | 1,838,208 |
| Apr 12, 2024 | 392.50 | 422.00 | 392.50 | 413.00 | 405.86 | 2,444,103 |
| Apr 11, 2024 | 375.00 | 405.00 | 373.00 | 396.00 | 389.15 | 1,336,939 |
| Apr 10, 2024 | 382.00 | 387.50 | 377.00 | 379.00 | 372.45 | 1,003,081 |
| Apr 9, 2024 | 393.50 | 393.50 | 382.50 | 384.50 | 377.85 | 906,939 |
| Apr 8, 2024 | 395.50 | 397.50 | 385.00 | 391.00 | 384.24 | 861,629 |
| Apr 3, 2024 | 401.00 | 401.00 | 387.00 | 396.00 | 389.15 | 1,437,246 |
| Apr 2, 2024 | 411.50 | 414.00 | 400.00 | 400.50 | 393.58 | 1,340,565 |
| Apr 1, 2024 | 403.50 | 413.00 | 400.00 | 409.00 | 401.93 | 1,271,103 |
| Mar 29, 2024 | 399.00 | 423.00 | 391.50 | 410.00 | 402.91 | 2,792,000 |
| Mar 28, 2024 | 397.50 | 408.00 | 386.50 | 386.50 | 379.82 | 2,134,067 |
| Mar 27, 2024 | 386.00 | 399.50 | 381.50 | 394.50 | 387.68 | 2,284,781 |
| Mar 26, 2024 | 385.50 | 408.00 | 380.00 | 380.00 | 373.43 | 2,756,381 |
| Mar 25, 2024 | 377.00 | 400.50 | 377.00 | 382.50 | 375.89 | 2,982,443 |
| Mar 22, 2024 | 354.00 | 374.50 | 344.00 | 374.50 | 368.03 | 3,444,371 |
| Mar 21, 2024 | 342.50 | 342.50 | 327.00 | 340.50 | 334.61 | 1,444,783 |
| Mar 20, 2024 | 347.00 | 348.00 | 336.00 | 337.00 | 331.17 | 1,482,299 |
| Mar 19, 2024 | 340.50 | 362.00 | 333.50 | 345.00 | 339.04 | 4,094,375 |
| Mar 18, 2024 | 315.00 | 342.00 | 313.00 | 342.00 | 336.09 | 3,717,852 |
| Mar 15, 2024 | 305.00 | 320.00 | 305.00 | 311.00 | 305.62 | 744,560 |
| Mar 14, 2024 | 317.00 | 317.00 | 306.00 | 308.50 | 303.17 | 720,121 |
| Mar 13, 2024 | 329.50 | 330.00 | 313.50 | 317.00 | 311.52 | 1,910,217 |
| Mar 12, 2024 | 319.00 | 328.50 | 315.50 | 328.00 | 322.33 | 2,621,382 |
| Mar 11, 2024 | 300.00 | 315.00 | 300.00 | 313.00 | 307.59 | 1,038,873 |
| Mar 8, 2024 | 327.00 | 327.00 | 292.50 | 299.50 | 294.32 | 2,360,388 |
| Mar 7, 2024 | 316.50 | 327.50 | 308.00 | 321.00 | 315.45 | 1,623,264 |
| Mar 6, 2024 | 299.00 | 322.00 | 297.50 | 316.00 | 310.54 | 1,880,692 |
| Mar 5, 2024 | 304.50 | 307.50 | 301.00 | 302.50 | 297.27 | 686,119 |
| Mar 4, 2024 | 312.00 | 314.00 | 303.50 | 304.50 | 299.24 | 1,115,273 |
| Mar 1, 2024 | 321.50 | 321.50 | 312.00 | 312.00 | 306.61 | 812,640 |
| Feb 29, 2024 | 315.50 | 321.00 | 310.00 | 318.00 | 312.50 | 711,157 |
| Feb 27, 2024 | 320.00 | 324.50 | 310.50 | 316.00 | 310.54 | 1,005,127 |
| Feb 26, 2024 | 319.00 | 331.00 | 317.00 | 322.50 | 316.93 | 1,824,746 |
| Feb 23, 2024 | 315.50 | 323.50 | 308.00 | 315.00 | 309.55 | 2,209,552 |
| Feb 22, 2024 | 308.50 | 312.50 | 299.50 | 308.50 | 303.17 | 1,009,114 |
| Feb 21, 2024 | 318.00 | 318.50 | 307.00 | 307.50 | 302.18 | 1,303,604 |
| Feb 20, 2024 | 311.00 | 323.50 | 307.00 | 316.50 | 311.03 | 1,993,275 |
| Feb 19, 2024 | 318.00 | 336.00 | 310.00 | 310.00 | 304.64 | 3,005,708 |
| Feb 16, 2024 | 308.00 | 324.00 | 297.50 | 318.00 | 312.50 | 2,526,073 |
| Feb 15, 2024 | 293.50 | 312.00 | 286.00 | 302.50 | 297.27 | 3,182,968 |
| Feb 5, 2024 | 278.00 | 294.00 | 276.50 | 293.00 | 287.94 | 2,186,037 |
| Feb 2, 2024 | 282.00 | 282.00 | 270.50 | 280.50 | 275.65 | 1,298,598 |
| Feb 1, 2024 | 276.50 | 281.50 | 269.00 | 274.50 | 269.75 | 1,378,192 |
| Jan 31, 2024 | 278.00 | 284.00 | 271.50 | 275.50 | 270.74 | 1,711,355 |
| Jan 30, 2024 | 270.00 | 282.00 | 264.00 | 280.50 | 275.65 | 1,679,817 |
| Jan 29, 2024 | 261.00 | 278.00 | 257.50 | 269.50 | 264.84 | 1,747,342 |
| Jan 26, 2024 | 264.50 | 266.00 | 254.50 | 260.50 | 256.00 | 2,053,103 |
| Jan 25, 2024 | 244.00 | 268.00 | 239.00 | 265.50 | 260.91 | 3,375,748 |
| Jan 24, 2024 | 239.00 | 249.50 | 237.50 | 244.00 | 239.78 | 1,205,006 |
| Jan 23, 2024 | 223.50 | 244.00 | 221.00 | 239.00 | 234.87 | 1,901,433 |
| Jan 22, 2024 | 217.50 | 223.50 | 217.50 | 222.00 | 218.16 | 204,212 |
| Jan 19, 2024 | 222.00 | 222.00 | 218.00 | 218.50 | 214.72 | 169,300 |
| Jan 18, 2024 | 221.00 | 224.50 | 218.00 | 220.00 | 216.20 | 296,095 |
| Jan 17, 2024 | 225.00 | 225.00 | 218.50 | 222.00 | 218.16 | 378,100 |
| Jan 16, 2024 | 219.00 | 226.00 | 218.50 | 223.00 | 219.15 | 512,220 |
| Jan 15, 2024 | 210.00 | 223.50 | 210.00 | 222.00 | 218.16 | 701,377 |
| Jan 12, 2024 | 211.50 | 214.00 | 208.00 | 208.50 | 204.90 | 182,318 |
| Jan 11, 2024 | 210.00 | 217.50 | 209.50 | 214.00 | 210.30 | 316,066 |
| Jan 10, 2024 | 210.00 | 211.50 | 208.00 | 209.00 | 205.39 | 141,118 |
| Jan 9, 2024 | 215.00 | 215.50 | 210.50 | 211.00 | 207.35 | 180,050 |
| Jan 8, 2024 | 209.00 | 213.50 | 208.00 | 210.00 | 206.37 | 254,050 |
Related Tickers
6683.TWO Keystone Microtech Corporation
490.00
+4.48%
6510.TWO Chunghwa Precision Test Tech. Co., Ltd.
817.00
-0.73%
3413.TW Foxsemicon Integrated Technology Inc.
315.00
-1.56%
6877.TWO Hye Technology Co.,Ltd
85.30
+1.19%
6223.TWO MPI Corporation
993.00
+0.81%
6533.TW Andes Technology Corporation
410.00
-2.84%
3131.TWO Grand Process Technology Corporation
1,540.00
-3.14%
3551.TWO Shih Her Technologies Inc.
136.50
+1.87%
6830.TW Msscorps Co., Ltd.
160.00
-0.93%
6658.TW SynPower Co., Ltd.
74.40
-1.85%