45.40
-4.90
(-9.74%)
At close: 1:30:08 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 13, 2025 | 49.40 | 50.40 | 45.40 | 45.40 | 45.40 | 677,877 |
| Jan 10, 2025 | 47.50 | 50.80 | 46.85 | 50.30 | 50.30 | 622,000 |
| Jan 9, 2025 | 49.65 | 49.95 | 47.50 | 47.50 | 47.50 | 399,000 |
| Jan 8, 2025 | 49.95 | 50.00 | 49.35 | 49.35 | 49.35 | 150,000 |
| Jan 7, 2025 | 50.90 | 50.90 | 49.85 | 50.00 | 50.00 | 152,000 |
| Jan 6, 2025 | 49.20 | 50.60 | 49.20 | 50.40 | 50.40 | 288,000 |
| Jan 3, 2025 | 49.65 | 49.85 | 49.00 | 49.15 | 49.15 | 267,000 |
| Jan 2, 2025 | 49.60 | 50.20 | 49.05 | 49.45 | 49.45 | 277,000 |
| Dec 31, 2024 | 49.70 | 49.70 | 48.40 | 49.20 | 49.20 | 271,000 |
| Dec 30, 2024 | 49.85 | 50.20 | 48.05 | 48.55 | 48.55 | 602,000 |
| Dec 27, 2024 | 50.20 | 50.70 | 49.75 | 49.75 | 49.75 | 317,000 |
| Dec 26, 2024 | 52.70 | 52.70 | 50.20 | 50.20 | 50.20 | 327,000 |
| Dec 25, 2024 | 51.50 | 52.50 | 51.30 | 52.00 | 52.00 | 298,000 |
| Dec 24, 2024 | 51.30 | 52.30 | 50.60 | 51.00 | 51.00 | 261,000 |
| Dec 23, 2024 | 51.00 | 51.90 | 50.70 | 51.10 | 51.10 | 241,000 |
| Dec 20, 2024 | 50.80 | 51.30 | 49.55 | 50.10 | 50.10 | 462,000 |
| Dec 19, 2024 | 50.10 | 51.00 | 49.65 | 50.30 | 50.30 | 386,000 |
| Dec 18, 2024 | 52.40 | 52.40 | 50.70 | 51.30 | 51.30 | 329,000 |
| Dec 17, 2024 | 52.10 | 53.20 | 52.10 | 52.40 | 52.40 | 366,000 |
| Dec 16, 2024 | 54.50 | 54.60 | 51.70 | 51.80 | 51.80 | 689,000 |
| Dec 13, 2024 | 56.20 | 56.20 | 54.00 | 54.00 | 54.00 | 498,000 |
| Dec 12, 2024 | 57.40 | 58.10 | 56.00 | 56.20 | 56.20 | 370,000 |
| Dec 11, 2024 | 56.90 | 57.60 | 56.60 | 57.00 | 57.00 | 502,000 |
| Dec 10, 2024 | 59.20 | 60.50 | 57.70 | 57.70 | 57.70 | 519,000 |
| Dec 9, 2024 | 61.50 | 61.50 | 59.20 | 59.20 | 59.20 | 568,000 |
| Dec 6, 2024 | 59.60 | 62.90 | 58.50 | 61.20 | 61.20 | 1,843,000 |
| Dec 5, 2024 | 60.60 | 60.80 | 59.30 | 59.30 | 59.30 | 558,000 |
| Dec 4, 2024 | 60.30 | 60.80 | 59.60 | 60.10 | 60.10 | 498,000 |
| Dec 3, 2024 | 58.60 | 62.50 | 57.90 | 60.00 | 60.00 | 1,474,000 |
| Dec 2, 2024 | 60.50 | 60.70 | 56.10 | 57.60 | 57.60 | 1,247,000 |
| Nov 29, 2024 | 60.30 | 60.50 | 59.00 | 59.70 | 59.70 | 364,000 |
| Nov 28, 2024 | 61.70 | 61.70 | 59.50 | 60.30 | 60.30 | 600,000 |
| Nov 27, 2024 | 63.00 | 63.50 | 61.00 | 61.00 | 61.00 | 657,000 |
| Nov 26, 2024 | 65.00 | 65.10 | 63.00 | 63.00 | 63.00 | 695,000 |
| Nov 25, 2024 | 64.70 | 66.10 | 64.30 | 65.50 | 65.50 | 1,168,000 |
| Nov 22, 2024 | 65.80 | 68.30 | 64.20 | 64.40 | 64.40 | 2,380,000 |
| Nov 21, 2024 | 65.80 | 67.40 | 63.70 | 65.50 | 65.50 | 3,889,000 |
| Nov 20, 2024 | 61.60 | 65.40 | 59.20 | 65.10 | 65.10 | 3,421,640 |
| Nov 19, 2024 | 59.00 | 60.90 | 58.50 | 60.80 | 60.80 | 1,146,000 |
| Nov 18, 2024 | 61.90 | 62.30 | 57.90 | 58.20 | 58.20 | 1,277,000 |
| Nov 15, 2024 | 62.40 | 64.00 | 61.60 | 62.60 | 62.60 | 973,000 |
| Nov 14, 2024 | 62.70 | 65.30 | 62.00 | 62.00 | 62.00 | 1,594,000 |
| Nov 13, 2024 | 63.40 | 64.00 | 62.30 | 62.40 | 62.40 | 868,000 |
| Nov 12, 2024 | 66.30 | 66.50 | 61.60 | 63.10 | 63.10 | 2,171,000 |
| Nov 11, 2024 | 66.50 | 67.40 | 65.40 | 66.50 | 66.50 | 1,242,000 |
| Nov 8, 2024 | 70.10 | 70.30 | 67.40 | 67.40 | 67.40 | 1,823,000 |
| Nov 7, 2024 | 68.60 | 71.80 | 68.30 | 70.10 | 70.10 | 2,996,000 |
| Nov 6, 2024 | 67.70 | 71.00 | 67.30 | 68.30 | 68.30 | 2,752,000 |
| Nov 5, 2024 | 68.60 | 71.50 | 67.80 | 67.80 | 67.80 | 2,876,000 |
| Nov 4, 2024 | 71.20 | 72.00 | 68.50 | 69.10 | 69.10 | 3,164,000 |
| Nov 1, 2024 | 71.50 | 72.90 | 69.50 | 72.00 | 72.00 | 4,467,000 |
| Oct 30, 2024 | 73.20 | 78.80 | 71.60 | 71.90 | 71.90 | 27,577,000 |
| Oct 29, 2024 | 67.00 | 74.20 | 66.20 | 72.60 | 72.60 | 12,671,000 |
| Oct 28, 2024 | 70.00 | 71.30 | 65.60 | 67.50 | 67.50 | 4,465,000 |
| Oct 25, 2024 | 70.90 | 75.80 | 69.80 | 70.00 | 70.00 | 12,374,000 |
| Oct 24, 2024 | 72.50 | 78.90 | 68.90 | 71.10 | 71.10 | 31,620,000 |
| Oct 23, 2024 | 65.50 | 71.80 | 65.10 | 71.80 | 71.80 | 8,826,000 |
| Oct 22, 2024 | 68.80 | 70.10 | 63.60 | 65.30 | 65.30 | 9,061,000 |
| Oct 21, 2024 | 65.40 | 69.80 | 65.10 | 69.80 | 69.80 | 10,287,000 |
| Oct 18, 2024 | 59.50 | 64.00 | 58.20 | 63.50 | 63.50 | 8,544,000 |
| Oct 17, 2024 | 58.50 | 59.10 | 57.60 | 58.20 | 58.20 | 1,024,000 |
| Oct 16, 2024 | 58.00 | 59.30 | 56.90 | 58.00 | 58.00 | 1,159,000 |
| Oct 15, 2024 | 58.00 | 60.50 | 57.30 | 58.40 | 58.40 | 2,736,000 |
| Oct 14, 2024 | 56.70 | 56.70 | 54.00 | 55.70 | 55.70 | 1,018,000 |
| Oct 11, 2024 | 57.40 | 57.90 | 55.20 | 56.00 | 56.00 | 984,000 |
| Oct 9, 2024 | 60.10 | 62.20 | 56.60 | 56.60 | 56.60 | 2,246,000 |
| Oct 8, 2024 | 60.20 | 60.20 | 58.50 | 59.90 | 59.90 | 819,000 |
| Oct 7, 2024 | 59.00 | 61.80 | 58.30 | 60.10 | 60.10 | 1,730,000 |
| Oct 4, 2024 | 61.40 | 61.60 | 58.00 | 58.00 | 58.00 | 1,948,000 |
| Oct 1, 2024 | 61.00 | 63.00 | 59.50 | 61.30 | 61.30 | 2,509,000 |
| Sep 30, 2024 | 60.50 | 61.20 | 59.40 | 60.00 | 60.00 | 1,092,000 |
| Sep 27, 2024 | 62.00 | 62.50 | 60.10 | 60.20 | 60.20 | 1,783,000 |
| Sep 26, 2024 | 62.90 | 63.70 | 60.30 | 61.50 | 61.50 | 2,623,000 |
| Sep 25, 2024 | 62.40 | 64.30 | 61.40 | 61.90 | 61.90 | 4,463,000 |
| Sep 24, 2024 | 64.40 | 68.90 | 61.30 | 61.40 | 61.40 | 14,164,000 |
| Sep 23, 2024 | 59.20 | 64.70 | 58.10 | 64.70 | 64.70 | 11,156,000 |
| Sep 20, 2024 | 60.00 | 64.00 | 58.00 | 58.90 | 58.90 | 11,451,000 |
| Sep 19, 2024 | 61.60 | 62.30 | 56.60 | 59.20 | 59.20 | 15,953,000 |
| Sep 18, 2024 | 55.00 | 60.20 | 54.90 | 60.20 | 60.20 | 8,411,000 |
| Sep 16, 2024 | 50.30 | 54.80 | 49.95 | 54.80 | 54.80 | 4,689,000 |
| Sep 13, 2024 | 51.50 | 51.50 | 49.85 | 49.85 | 49.85 | 1,109,000 |
| Sep 12, 2024 | 51.90 | 53.00 | 50.80 | 50.80 | 50.80 | 2,059,000 |
| Sep 11, 2024 | 51.00 | 51.00 | 49.60 | 49.95 | 49.95 | 1,067,000 |
| Sep 10, 2024 | 52.00 | 52.60 | 48.30 | 49.40 | 49.40 | 2,824,000 |
| Sep 9, 2024 | 51.90 | 54.70 | 50.40 | 51.00 | 51.00 | 4,218,000 |
| Sep 6, 2024 | 57.70 | 59.70 | 52.10 | 53.10 | 53.10 | 19,768,000 |
| Sep 5, 2024 | 53.60 | 56.90 | 53.30 | 56.90 | 56.90 | 16,028,000 |
| Sep 4, 2024 | 48.40 | 51.80 | 46.80 | 51.80 | 51.80 | 3,018,000 |
| Sep 3, 2024 | 49.20 | 53.20 | 49.10 | 50.80 | 50.80 | 4,290,000 |
| Sep 2, 2024 | 49.60 | 50.50 | 48.55 | 49.15 | 49.15 | 1,047,000 |
| Aug 30, 2024 | 51.70 | 52.40 | 49.30 | 49.75 | 49.75 | 1,673,000 |
| Aug 29, 2024 | 51.20 | 52.80 | 50.30 | 51.40 | 51.40 | 1,972,000 |
| Aug 28, 2024 | 52.60 | 55.50 | 51.40 | 52.10 | 52.10 | 5,901,000 |
| Aug 27, 2024 | 51.80 | 54.60 | 51.30 | 52.60 | 52.60 | 7,986,000 |
| Aug 26, 2024 | 49.00 | 53.30 | 47.30 | 52.60 | 52.60 | 7,695,000 |
| Aug 23, 2024 | 46.85 | 49.70 | 45.05 | 48.50 | 48.50 | 4,213,000 |
| Aug 22, 2024 | 49.00 | 49.70 | 46.70 | 46.70 | 46.70 | 3,142,000 |
| Aug 21, 2024 | 49.60 | 51.50 | 49.05 | 49.70 | 49.70 | 2,526,000 |
| Aug 20, 2024 | 51.20 | 52.40 | 49.60 | 50.10 | 50.10 | 3,912,000 |
| Aug 19, 2024 | 50.90 | 55.60 | 49.75 | 50.40 | 50.40 | 12,374,000 |
| Aug 16, 2024 | 47.10 | 50.80 | 46.85 | 50.80 | 50.80 | 6,048,000 |
| Aug 15, 2024 | 46.85 | 47.30 | 44.50 | 46.20 | 46.20 | 7,772,000 |
| Aug 14, 2024 | 41.75 | 45.10 | 41.30 | 45.10 | 45.10 | 5,558,000 |
| Aug 13, 2024 | 42.60 | 42.75 | 39.65 | 41.00 | 41.00 | 1,848,000 |
| Aug 12, 2024 | 38.45 | 42.20 | 38.00 | 41.35 | 41.35 | 4,705,000 |
| Aug 9, 2024 | 37.30 | 39.80 | 37.15 | 39.00 | 39.00 | 2,047,000 |
| Aug 8, 2024 | 36.00 | 37.70 | 35.35 | 36.20 | 36.20 | 808,000 |
| Aug 7, 2024 | 34.00 | 36.10 | 33.45 | 36.10 | 36.10 | 406,000 |
| Aug 6, 2024 | 35.60 | 35.75 | 31.55 | 32.85 | 32.85 | 1,108,000 |
| Aug 5, 2024 | 37.60 | 37.60 | 35.05 | 35.05 | 35.05 | 544,000 |
| Aug 2, 2024 | 40.40 | 40.50 | 38.20 | 38.90 | 38.90 | 642,000 |
| Aug 1, 2024 | 41.00 | 42.80 | 40.60 | 41.00 | 41.00 | 1,139,000 |
| Jul 31, 2024 | 39.85 | 41.30 | 38.70 | 39.70 | 39.70 | 847,000 |
| Jul 30, 2024 | 38.50 | 41.00 | 37.80 | 40.20 | 40.20 | 1,464,000 |
| Jul 29, 2024 | 40.30 | 41.60 | 36.60 | 38.10 | 38.10 | 1,365,000 |
| Jul 26, 2024 | 39.00 | 40.25 | 37.65 | 39.05 | 39.05 | 941,000 |
| Jul 23, 2024 | 42.70 | 43.70 | 40.95 | 41.20 | 41.20 | 1,545,000 |
| Jul 22, 2024 | 45.20 | 45.70 | 41.70 | 41.70 | 41.70 | 2,745,000 |
| Jul 19, 2024 | 48.75 | 50.90 | 46.15 | 46.30 | 46.30 | 3,412,000 |
| Jul 18, 2024 | 49.60 | 55.60 | 48.70 | 49.00 | 49.00 | 7,262,000 |
| Jul 17, 2024 | 46.70 | 51.60 | 46.70 | 51.60 | 51.60 | 3,384,000 |
| Jul 16, 2024 | 47.90 | 48.55 | 46.60 | 46.95 | 46.95 | 873,000 |
| Jul 15, 2024 | 46.55 | 49.00 | 46.55 | 48.60 | 48.60 | 589,000 |
| Jul 12, 2024 | 46.35 | 48.00 | 46.35 | 47.20 | 47.20 | 717,000 |
| Jul 11, 2024 | 0.50 Dividend | |||||
| Jul 11, 2024 | 50.00 | 51.00 | 49.00 | 49.00 | 49.00 | 893,000 |
| Jul 10, 2024 | 50.00 | 52.00 | 48.00 | 52.00 | 51.50 | 980,000 |
| Jul 9, 2024 | 52.10 | 53.30 | 47.70 | 49.00 | 48.53 | 1,384,000 |
| Jul 8, 2024 | 57.10 | 57.10 | 52.90 | 53.00 | 52.49 | 1,515,000 |
| Jul 5, 2024 | 51.90 | 55.90 | 49.50 | 55.80 | 55.26 | 1,814,000 |
| Jul 4, 2024 | 47.20 | 51.80 | 45.00 | 51.00 | 50.51 | 3,060,000 |
| Jul 3, 2024 | 43.70 | 47.10 | 43.35 | 47.10 | 46.65 | 2,471,000 |
| Jul 2, 2024 | 43.70 | 43.70 | 42.15 | 42.85 | 42.44 | 1,166,000 |
| Jul 1, 2024 | 43.65 | 43.80 | 42.55 | 43.15 | 42.74 | 2,229,000 |
| Jun 28, 2024 | 46.40 | 46.80 | 42.00 | 44.50 | 44.07 | 26,589,000 |
| Jun 27, 2024 | 41.50 | 44.40 | 40.80 | 44.40 | 43.97 | 24,144,000 |
| Jun 26, 2024 | 40.40 | 40.40 | 37.70 | 40.40 | 40.01 | 18,333,000 |
| Jun 25, 2024 | 34.50 | 36.75 | 34.40 | 36.75 | 36.40 | 13,648,000 |
| Jun 24, 2024 | 30.80 | 33.45 | 30.50 | 33.45 | 33.13 | 2,316,000 |
| Jun 21, 2024 | 29.60 | 31.35 | 29.60 | 30.45 | 30.16 | 505,000 |
| Jun 20, 2024 | 29.60 | 29.95 | 29.45 | 29.60 | 29.32 | 93,000 |
| Jun 19, 2024 | 29.20 | 30.00 | 29.00 | 29.50 | 29.22 | 266,000 |
| Jun 18, 2024 | 30.20 | 30.20 | 29.15 | 29.20 | 28.92 | 139,000 |
| Jun 17, 2024 | 30.00 | 30.30 | 29.70 | 29.70 | 29.41 | 131,000 |
| Jun 14, 2024 | 30.30 | 30.70 | 29.85 | 30.00 | 29.71 | 300,000 |
| Jun 13, 2024 | 32.00 | 32.50 | 29.50 | 30.30 | 30.01 | 2,043,000 |
| Jun 12, 2024 | 28.35 | 31.00 | 28.35 | 31.00 | 30.70 | 1,261,000 |
| Jun 11, 2024 | 29.00 | 29.20 | 28.05 | 28.20 | 27.93 | 75,000 |
| Jun 7, 2024 | 28.55 | 29.15 | 28.30 | 28.65 | 28.37 | 39,000 |
| Jun 6, 2024 | 29.20 | 29.20 | 27.55 | 28.60 | 28.33 | 139,000 |
| Jun 5, 2024 | 29.80 | 29.80 | 28.90 | 29.00 | 28.72 | 72,000 |
| Jun 4, 2024 | 30.65 | 30.65 | 29.20 | 29.80 | 29.51 | 92,000 |
| Jun 3, 2024 | 30.40 | 31.00 | 30.30 | 30.60 | 30.31 | 110,000 |
| May 31, 2024 | 30.75 | 30.75 | 29.75 | 30.40 | 30.11 | 135,000 |
| May 30, 2024 | 30.20 | 31.00 | 30.10 | 30.10 | 29.81 | 114,000 |
| May 29, 2024 | 30.00 | 30.85 | 29.65 | 30.55 | 30.26 | 179,000 |
| May 28, 2024 | 30.55 | 31.25 | 30.00 | 30.00 | 29.71 | 201,000 |
| May 27, 2024 | 29.45 | 31.45 | 29.40 | 30.55 | 30.26 | 352,000 |
| May 24, 2024 | 28.55 | 29.55 | 28.55 | 29.40 | 29.12 | 149,000 |
| May 23, 2024 | 29.20 | 29.20 | 28.50 | 28.70 | 28.42 | 82,000 |
| May 22, 2024 | 28.85 | 29.20 | 28.55 | 28.95 | 28.67 | 154,000 |
| May 21, 2024 | 28.70 | 29.15 | 28.35 | 28.60 | 28.33 | 145,000 |
| May 20, 2024 | 29.50 | 29.50 | 28.80 | 28.80 | 28.52 | 44,000 |
| May 17, 2024 | 29.25 | 29.30 | 28.70 | 29.20 | 28.92 | 87,000 |
| May 16, 2024 | 29.45 | 29.45 | 28.60 | 28.70 | 28.42 | 85,000 |
| May 15, 2024 | 29.55 | 29.55 | 28.95 | 28.95 | 28.67 | 78,000 |
| May 14, 2024 | 29.15 | 29.50 | 29.00 | 29.05 | 28.77 | 67,000 |
| May 13, 2024 | 29.40 | 29.40 | 28.65 | 28.95 | 28.67 | 93,000 |
| May 10, 2024 | 29.00 | 29.00 | 28.20 | 28.95 | 28.67 | 108,000 |
| May 9, 2024 | 28.55 | 28.90 | 28.45 | 28.45 | 28.18 | 44,000 |
| May 8, 2024 | 28.55 | 28.75 | 28.50 | 28.60 | 28.33 | 64,000 |
| May 7, 2024 | 28.50 | 28.70 | 28.10 | 28.65 | 28.37 | 59,000 |
| May 6, 2024 | 28.40 | 28.40 | 27.90 | 28.20 | 27.93 | 104,000 |
| May 3, 2024 | 29.50 | 29.50 | 28.05 | 28.05 | 27.78 | 85,000 |
| May 2, 2024 | 29.00 | 29.40 | 28.90 | 28.90 | 28.62 | 59,000 |
| Apr 30, 2024 | 28.90 | 29.50 | 28.70 | 29.25 | 28.97 | 192,000 |
| Apr 29, 2024 | 28.60 | 29.10 | 28.55 | 29.10 | 28.82 | 161,000 |
| Apr 26, 2024 | 27.90 | 28.70 | 27.85 | 28.30 | 28.03 | 102,000 |
| Apr 25, 2024 | 28.05 | 28.40 | 27.85 | 27.85 | 27.58 | 59,000 |
| Apr 24, 2024 | 27.50 | 28.50 | 27.50 | 28.30 | 28.03 | 140,000 |
| Apr 23, 2024 | 27.10 | 28.00 | 27.10 | 27.50 | 27.24 | 108,000 |
| Apr 22, 2024 | 27.95 | 27.95 | 27.00 | 27.00 | 26.74 | 202,000 |
| Apr 19, 2024 | 28.80 | 28.80 | 27.05 | 27.95 | 27.68 | 356,000 |
| Apr 18, 2024 | 29.30 | 29.30 | 28.75 | 28.95 | 28.67 | 104,000 |
| Apr 17, 2024 | 29.00 | 30.20 | 29.00 | 29.30 | 29.02 | 202,000 |
| Apr 16, 2024 | 29.25 | 29.25 | 28.20 | 28.50 | 28.23 | 411,000 |
| Apr 15, 2024 | 30.55 | 30.55 | 29.25 | 29.50 | 29.22 | 336,000 |
| Apr 12, 2024 | 30.80 | 31.50 | 30.50 | 30.55 | 30.26 | 170,000 |
| Apr 11, 2024 | 31.00 | 31.00 | 30.50 | 30.50 | 30.21 | 385,000 |
| Apr 10, 2024 | 31.65 | 32.50 | 31.20 | 31.35 | 31.05 | 211,000 |
| Apr 9, 2024 | 32.10 | 32.60 | 31.30 | 31.40 | 31.10 | 415,000 |
| Apr 8, 2024 | 32.10 | 32.30 | 31.80 | 32.05 | 31.74 | 203,000 |
| Apr 3, 2024 | 33.00 | 33.10 | 32.30 | 32.35 | 32.04 | 299,000 |
| Apr 2, 2024 | 31.90 | 33.60 | 31.80 | 33.10 | 32.78 | 896,000 |
| Apr 1, 2024 | 32.25 | 32.35 | 31.70 | 31.70 | 31.40 | 378,000 |
| Mar 29, 2024 | 32.60 | 33.25 | 32.00 | 32.05 | 31.74 | 386,000 |
| Mar 28, 2024 | 33.70 | 34.05 | 32.55 | 32.55 | 32.24 | 519,000 |
| Mar 27, 2024 | 32.80 | 33.45 | 32.45 | 33.10 | 32.78 | 463,000 |
| Mar 26, 2024 | 34.10 | 34.60 | 32.35 | 32.80 | 32.48 | 1,023,000 |
| Mar 25, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.47 | - |
| Mar 22, 2024 | 35.05 | 35.10 | 32.10 | 33.80 | 33.47 | 5,585,000 |
| Mar 21, 2024 | 32.40 | 34.80 | 32.00 | 34.80 | 34.47 | 4,689,000 |
| Mar 20, 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.14 | - |
| Mar 19, 2024 | 32.40 | 33.90 | 32.00 | 32.45 | 32.14 | 1,222,000 |
| Mar 18, 2024 | 31.05 | 32.50 | 31.05 | 32.05 | 31.74 | 324,000 |
| Mar 15, 2024 | 31.35 | 32.45 | 31.35 | 31.50 | 31.20 | 286,000 |
| Mar 14, 2024 | 32.50 | 33.25 | 32.00 | 32.00 | 31.69 | 637,000 |
| Mar 13, 2024 | 34.65 | 35.60 | 32.60 | 33.20 | 32.88 | 4,013,000 |
| Mar 12, 2024 | 30.20 | 32.90 | 30.20 | 32.85 | 32.53 | 934,000 |
| Mar 11, 2024 | 30.20 | 31.00 | 30.20 | 30.50 | 30.21 | 233,000 |
| Mar 8, 2024 | 30.70 | 33.70 | 28.95 | 30.60 | 30.31 | 3,810,000 |
| Mar 7, 2024 | 32.25 | 32.25 | 30.80 | 30.80 | 30.50 | 658,000 |
| Mar 6, 2024 | 32.20 | 32.30 | 31.75 | 32.00 | 31.69 | 355,000 |
| Mar 5, 2024 | 33.30 | 33.40 | 32.00 | 32.00 | 31.69 | 868,000 |
| Mar 4, 2024 | 32.70 | 35.00 | 32.50 | 33.30 | 32.98 | 1,734,000 |
| Mar 1, 2024 | 33.90 | 34.80 | 32.45 | 32.55 | 32.24 | 1,200,000 |
| Feb 29, 2024 | 32.00 | 34.55 | 31.85 | 33.80 | 33.47 | 4,590,000 |
| Feb 27, 2024 | 31.45 | 31.70 | 30.00 | 31.65 | 31.35 | 738,000 |
| Feb 26, 2024 | 32.20 | 32.65 | 31.10 | 31.45 | 31.15 | 546,000 |
| Feb 23, 2024 | 33.20 | 33.40 | 31.75 | 31.85 | 31.54 | 850,000 |
| Feb 22, 2024 | 32.05 | 33.60 | 31.85 | 32.60 | 32.29 | 1,515,000 |
| Feb 21, 2024 | 32.60 | 32.95 | 31.85 | 32.05 | 31.74 | 1,758,000 |
| Feb 20, 2024 | 31.00 | 33.90 | 30.50 | 32.70 | 32.39 | 5,783,000 |
| Feb 19, 2024 | 29.40 | 31.45 | 29.00 | 30.85 | 30.55 | 803,000 |
| Feb 16, 2024 | 28.30 | 29.60 | 28.30 | 29.40 | 29.12 | 497,000 |
| Feb 15, 2024 | 28.50 | 28.90 | 27.95 | 28.20 | 27.93 | 352,000 |
| Feb 5, 2024 | 28.95 | 29.60 | 28.10 | 28.35 | 28.08 | 516,000 |
| Feb 2, 2024 | 30.40 | 30.80 | 29.20 | 29.40 | 29.12 | 876,000 |
| Feb 1, 2024 | 31.50 | 32.40 | 30.25 | 30.50 | 30.21 | 1,521,000 |
| Jan 31, 2024 | 30.00 | 32.50 | 30.00 | 31.75 | 31.44 | 4,520,000 |
| Jan 30, 2024 | 28.60 | 30.05 | 28.60 | 30.00 | 29.71 | 1,267,000 |
| Jan 29, 2024 | 28.55 | 28.90 | 28.10 | 28.55 | 28.28 | 653,000 |
| Jan 26, 2024 | 29.30 | 31.70 | 28.60 | 28.60 | 28.33 | 4,439,000 |
| Jan 25, 2024 | 27.05 | 29.70 | 27.05 | 29.70 | 29.41 | 1,920,000 |
| Jan 24, 2024 | 27.70 | 28.20 | 27.00 | 27.00 | 26.74 | 815,000 |
| Jan 23, 2024 | 26.15 | 28.65 | 26.10 | 28.00 | 27.73 | 2,434,000 |
| Jan 22, 2024 | 25.90 | 26.40 | 25.90 | 26.05 | 25.80 | 153,000 |
| Jan 19, 2024 | 26.10 | 26.10 | 25.60 | 25.90 | 25.65 | 91,000 |
| Jan 18, 2024 | 25.70 | 25.90 | 25.30 | 25.60 | 25.35 | 139,000 |
| Jan 17, 2024 | 26.00 | 26.50 | 25.70 | 25.70 | 25.45 | 157,000 |
| Jan 16, 2024 | 25.80 | 26.80 | 25.80 | 25.90 | 25.65 | 322,000 |
| Jan 15, 2024 | 25.95 | 26.20 | 25.40 | 25.70 | 25.45 | 151,000 |
Related Tickers
7712.TWO POTENS
252.50
-5.25%
3122.TWO Megawin Technology Co., Ltd.
28.50
-9.38%
3234.TWO TrueLight Corporation
43.20
-9.91%
4971.TWO IntelliEPI Inc. (Cayman)
81.10
-5.81%
6695.TW iCatch Technology, Inc.
56.60
+1.07%
6716.TWO PADAUK Technology Company Limited
82.00
-2.38%
6588.TWO East Tender Optoelectronics Corporation
33.70
-9.77%
6525.TW GEM Services, Inc.
70.20
-2.23%
4952.TW Generalplus Technology Inc.
51.20
-1.73%
6552.TW JMC Electronics Co., Ltd.
35.75
-7.74%