At close: 1:30:40 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 |
|---|---|---|---|---|---|---|
| Dec 18, 2024 | 45.10 | 46.30 | 44.40 | 46.15 | 46.15 | 1,015,000 |
| Dec 17, 2024 | 44.75 | 46.00 | 44.70 | 45.30 | 45.30 | 1,337,000 |
| Dec 16, 2024 | 49.15 | 49.20 | 44.75 | 44.75 | 44.75 | 3,026,000 |
| Dec 13, 2024 | 50.80 | 50.80 | 49.05 | 49.05 | 49.05 | 1,309,000 |
| Dec 12, 2024 | 51.00 | 51.90 | 50.70 | 51.00 | 51.00 | 561,000 |
| Dec 11, 2024 | 51.20 | 51.20 | 50.60 | 50.60 | 50.60 | 430,000 |
| Dec 10, 2024 | 51.30 | 51.80 | 51.10 | 51.20 | 51.20 | 355,000 |
| Dec 9, 2024 | 52.70 | 52.70 | 51.00 | 51.30 | 51.30 | 448,000 |
| Dec 6, 2024 | 52.00 | 52.50 | 51.80 | 52.20 | 52.20 | 605,000 |
| Dec 5, 2024 | 52.10 | 52.10 | 51.50 | 52.00 | 52.00 | 721,000 |
| Dec 4, 2024 | 50.70 | 52.50 | 50.60 | 52.10 | 52.10 | 1,986,000 |
| Dec 3, 2024 | 50.10 | 51.60 | 49.85 | 50.00 | 50.00 | 1,178,000 |
| Dec 2, 2024 | 51.10 | 51.10 | 49.50 | 49.50 | 49.50 | 1,218,000 |
| Nov 29, 2024 | 50.00 | 50.80 | 49.80 | 50.50 | 50.50 | 474,000 |
| Nov 28, 2024 | 51.60 | 51.60 | 50.10 | 50.30 | 50.30 | 714,000 |
| Nov 27, 2024 | 52.60 | 53.30 | 51.10 | 51.30 | 51.30 | 1,148,000 |
| Nov 26, 2024 | 51.20 | 52.20 | 50.70 | 52.20 | 52.20 | 827,000 |
| Nov 25, 2024 | 51.10 | 51.60 | 50.60 | 50.60 | 50.60 | 1,156,000 |
| Nov 22, 2024 | 51.00 | 51.50 | 50.50 | 50.60 | 50.60 | 552,000 |
| Nov 21, 2024 | 50.40 | 51.30 | 49.70 | 50.50 | 50.50 | 763,000 |
| Nov 20, 2024 | 51.40 | 51.60 | 50.10 | 50.20 | 50.20 | 744,684 |
| Nov 19, 2024 | 50.80 | 51.60 | 50.80 | 51.10 | 51.10 | 669,000 |
| Nov 18, 2024 | 52.60 | 52.90 | 50.70 | 50.70 | 50.70 | 1,297,000 |
| Nov 15, 2024 | 52.60 | 54.00 | 52.50 | 53.10 | 53.10 | 923,000 |
| Nov 14, 2024 | 54.10 | 54.50 | 52.50 | 52.50 | 52.50 | 822,000 |
| Nov 13, 2024 | 54.90 | 55.50 | 52.80 | 54.00 | 54.00 | 1,178,000 |
| Nov 12, 2024 | 55.00 | 55.50 | 54.80 | 54.80 | 54.80 | 623,000 |
| Nov 11, 2024 | 55.30 | 56.20 | 54.90 | 55.80 | 55.80 | 761,000 |
| Nov 8, 2024 | 55.90 | 56.60 | 55.20 | 55.50 | 55.50 | 789,000 |
| Nov 7, 2024 | 53.90 | 56.00 | 53.90 | 55.90 | 55.90 | 1,201,000 |
| Nov 6, 2024 | 54.20 | 54.50 | 53.60 | 53.90 | 53.90 | 621,000 |
| Nov 5, 2024 | 54.10 | 54.60 | 53.80 | 54.20 | 54.20 | 483,000 |
| Nov 4, 2024 | 55.20 | 55.30 | 53.90 | 54.10 | 54.10 | 842,000 |
| Nov 1, 2024 | 55.00 | 55.40 | 54.20 | 55.10 | 55.10 | 913,000 |
| Oct 30, 2024 | 56.80 | 57.20 | 55.70 | 55.70 | 55.70 | 1,290,000 |
| Oct 29, 2024 | 57.10 | 57.50 | 56.60 | 56.80 | 56.80 | 1,759,000 |
| Oct 28, 2024 | 58.00 | 58.00 | 56.10 | 57.40 | 57.40 | 1,693,000 |
| Oct 25, 2024 | 57.80 | 58.30 | 57.40 | 57.50 | 57.50 | 4,546,000 |
| Oct 24, 2024 | 54.60 | 58.40 | 54.30 | 57.30 | 57.30 | 5,959,000 |
| Oct 23, 2024 | 53.90 | 56.10 | 53.90 | 54.70 | 54.70 | 1,333,000 |
| Oct 22, 2024 | 54.00 | 54.10 | 53.50 | 54.00 | 54.00 | 588,000 |
| Oct 21, 2024 | 52.70 | 54.20 | 52.40 | 53.90 | 53.90 | 1,393,000 |
| Oct 18, 2024 | 53.30 | 53.80 | 52.10 | 52.10 | 52.10 | 1,183,000 |
| Oct 17, 2024 | 52.80 | 53.20 | 52.80 | 52.90 | 52.90 | 780,000 |
| Oct 16, 2024 | 53.80 | 53.80 | 52.50 | 52.60 | 52.60 | 1,210,000 |
| Oct 15, 2024 | 54.10 | 55.20 | 53.70 | 53.70 | 53.70 | 1,154,000 |
| Oct 14, 2024 | 54.50 | 54.50 | 53.70 | 53.70 | 53.70 | 533,000 |
| Oct 11, 2024 | 54.00 | 54.70 | 53.20 | 54.20 | 54.20 | 1,005,000 |
| Oct 9, 2024 | 55.50 | 55.50 | 53.90 | 53.90 | 53.90 | 1,136,000 |
| Oct 8, 2024 | 55.80 | 56.00 | 54.00 | 54.90 | 54.90 | 1,541,000 |
| Oct 7, 2024 | 56.50 | 56.50 | 55.50 | 55.80 | 55.80 | 868,000 |
| Oct 4, 2024 | 57.10 | 57.10 | 55.80 | 55.80 | 55.80 | 1,039,000 |
| Oct 1, 2024 | 57.20 | 57.20 | 56.40 | 57.10 | 57.10 | 1,049,000 |
| Sep 30, 2024 | 56.80 | 57.00 | 56.00 | 56.10 | 56.10 | 827,000 |
| Sep 27, 2024 | 56.20 | 57.60 | 56.20 | 56.80 | 56.80 | 1,789,000 |
| Sep 26, 2024 | 57.40 | 57.40 | 55.60 | 55.70 | 55.70 | 2,423,000 |
| Sep 25, 2024 | 56.40 | 57.20 | 56.40 | 56.80 | 56.80 | 1,288,000 |
| Sep 24, 2024 | 57.20 | 57.40 | 55.70 | 55.90 | 55.90 | 1,752,000 |
| Sep 23, 2024 | 56.70 | 57.40 | 56.70 | 56.80 | 56.80 | 1,006,000 |
| Sep 20, 2024 | 57.60 | 57.90 | 56.60 | 56.60 | 56.60 | 1,676,000 |
| Sep 19, 2024 | 56.90 | 57.40 | 56.60 | 57.10 | 57.10 | 1,716,000 |
| Sep 18, 2024 | 57.20 | 59.10 | 56.60 | 56.90 | 56.90 | 3,836,000 |
| Sep 16, 2024 | 56.50 | 57.70 | 56.50 | 56.70 | 56.70 | 2,072,000 |
| Sep 13, 2024 | 56.30 | 56.50 | 55.40 | 56.50 | 56.50 | 2,300,000 |
| Sep 12, 2024 | 57.50 | 57.90 | 55.10 | 55.60 | 55.60 | 6,714,000 |
| Sep 11, 2024 | 64.30 | 64.30 | 56.30 | 56.30 | 56.30 | 16,810,000 |
| Sep 10, 2024 | 65.40 | 66.00 | 61.50 | 61.90 | 61.90 | 6,822,000 |
| Sep 9, 2024 | 63.70 | 66.20 | 63.20 | 65.40 | 65.40 | 9,047,000 |
| Sep 6, 2024 | 60.40 | 65.10 | 59.80 | 64.20 | 64.20 | 5,968,000 |
| Sep 5, 2024 | 59.50 | 61.00 | 59.20 | 59.40 | 59.40 | 2,297,000 |
| Sep 4, 2024 | 58.00 | 60.50 | 55.90 | 59.30 | 59.30 | 2,696,000 |
| Sep 3, 2024 | 62.30 | 62.70 | 60.90 | 61.30 | 61.30 | 1,615,000 |
| Sep 2, 2024 | 63.20 | 63.30 | 61.70 | 62.20 | 62.20 | 1,277,000 |
| Aug 30, 2024 | 63.50 | 63.90 | 61.90 | 62.20 | 62.20 | 2,289,000 |
| Aug 29, 2024 | 63.50 | 64.20 | 62.60 | 63.50 | 63.50 | 2,540,000 |
| Aug 28, 2024 | 65.40 | 65.70 | 64.00 | 64.00 | 64.00 | 2,609,000 |
| Aug 27, 2024 | 65.00 | 68.00 | 64.00 | 64.90 | 64.90 | 9,855,000 |
| Aug 26, 2024 | 66.60 | 66.80 | 64.70 | 64.90 | 64.90 | 4,257,000 |
| Aug 23, 2024 | 64.00 | 67.20 | 63.60 | 66.30 | 66.30 | 6,694,000 |
| Aug 22, 2024 | 66.00 | 66.70 | 64.40 | 64.50 | 64.50 | 5,850,000 |
| Aug 21, 2024 | 61.50 | 67.00 | 60.50 | 65.50 | 65.50 | 10,857,000 |
| Aug 20, 2024 | 60.70 | 63.10 | 60.00 | 62.10 | 62.10 | 9,113,000 |
| Aug 19, 2024 | 54.10 | 59.20 | 54.10 | 59.20 | 59.20 | 5,612,000 |
| Aug 16, 2024 | 54.30 | 54.40 | 53.70 | 53.90 | 53.90 | 744,000 |
| Aug 15, 2024 | 54.30 | 54.40 | 53.40 | 53.50 | 53.50 | 819,000 |
| Aug 14, 2024 | 53.50 | 54.00 | 53.20 | 54.00 | 54.00 | 978,000 |
| Aug 13, 2024 | 53.80 | 53.80 | 52.50 | 53.00 | 53.00 | 539,000 |
| Aug 12, 2024 | 52.50 | 53.80 | 52.10 | 53.50 | 53.50 | 1,176,000 |
| Aug 9, 2024 | 52.90 | 53.50 | 51.60 | 51.60 | 51.60 | 1,011,000 |
| Aug 8, 2024 | 51.50 | 52.40 | 51.00 | 52.00 | 52.00 | 1,069,000 |
| Aug 7, 2024 | 51.50 | 53.80 | 51.50 | 52.70 | 52.70 | 1,504,000 |
| Aug 6, 2024 | 51.00 | 53.30 | 47.70 | 51.50 | 51.50 | 3,452,000 |
| Aug 5, 2024 | 56.60 | 56.60 | 52.90 | 52.90 | 52.90 | 3,708,000 |
| Aug 2, 2024 | 59.90 | 61.20 | 58.70 | 58.70 | 58.70 | 1,427,000 |
| Aug 1, 2024 | 62.10 | 62.70 | 60.90 | 61.60 | 61.60 | 2,643,000 |
| Jul 31, 2024 | 57.00 | 62.50 | 57.00 | 61.70 | 61.70 | 3,359,000 |
| Jul 30, 2024 | 57.00 | 57.80 | 56.00 | 57.60 | 57.60 | 1,319,000 |
| Jul 29, 2024 | 58.70 | 59.60 | 57.00 | 57.00 | 57.00 | 1,661,000 |
| Jul 26, 2024 | 58.80 | 58.90 | 57.00 | 58.20 | 58.20 | 1,542,000 |
| Jul 23, 2024 | 60.10 | 61.30 | 59.80 | 59.90 | 59.90 | 1,441,000 |
| Jul 22, 2024 | 61.50 | 61.50 | 59.00 | 59.80 | 59.80 | 1,963,000 |
| Jul 19, 2024 | 63.50 | 63.80 | 61.50 | 61.50 | 61.50 | 2,103,000 |
| Jul 18, 2024 | 64.00 | 64.80 | 63.30 | 64.00 | 64.00 | 2,343,000 |
| Jul 17, 2024 | 66.20 | 67.00 | 65.00 | 65.20 | 65.20 | 2,518,000 |
| Jul 16, 2024 | 66.00 | 67.60 | 65.70 | 66.20 | 66.20 | 4,171,000 |
| Jul 15, 2024 | 66.00 | 66.80 | 64.80 | 65.70 | 65.70 | 4,756,000 |
| Jul 12, 2024 | 66.30 | 67.10 | 65.50 | 65.90 | 65.90 | 5,874,000 |
| Jul 11, 2024 | 62.10 | 67.80 | 61.70 | 67.20 | 67.20 | 18,078,000 |
| Jul 10, 2024 | 62.50 | 62.50 | 61.60 | 61.70 | 61.70 | 1,098,000 |
| Jul 9, 2024 | 63.60 | 63.60 | 61.50 | 62.50 | 62.50 | 1,883,000 |
| Jul 8, 2024 | 64.90 | 65.00 | 63.00 | 63.50 | 63.50 | 3,451,000 |
| Jul 5, 2024 | 62.10 | 65.40 | 61.80 | 64.10 | 64.10 | 7,579,000 |
| Jul 4, 2024 | 61.50 | 62.70 | 61.30 | 61.50 | 61.50 | 2,280,000 |
| Jul 3, 2024 | 59.50 | 63.50 | 59.50 | 61.30 | 61.30 | 5,917,000 |
| Jul 2, 2024 | 59.90 | 59.90 | 59.10 | 59.30 | 59.30 | 1,454,000 |
| Jul 1, 2024 | 60.70 | 60.70 | 59.70 | 59.80 | 59.80 | 1,338,000 |
| Jun 28, 2024 | 60.40 | 60.90 | 59.90 | 60.40 | 60.40 | 1,146,000 |
| Jun 27, 2024 | 60.90 | 60.90 | 60.10 | 60.30 | 60.30 | 793,000 |
| Jun 26, 2024 | 61.00 | 61.80 | 60.20 | 60.30 | 60.30 | 1,227,000 |
| Jun 25, 2024 | 61.20 | 61.20 | 59.60 | 60.80 | 60.80 | 1,420,000 |
| Jun 24, 2024 | 62.20 | 62.70 | 61.10 | 61.10 | 61.10 | 1,093,000 |
| Jun 21, 2024 | 62.80 | 63.50 | 62.00 | 62.10 | 62.10 | 2,455,000 |
| Jun 20, 2024 | 61.30 | 63.70 | 61.20 | 62.80 | 62.80 | 2,612,000 |
| Jun 19, 2024 | 62.70 | 62.70 | 61.10 | 61.10 | 61.10 | 1,523,000 |
| Jun 18, 2024 | 61.80 | 62.90 | 61.20 | 62.10 | 62.10 | 2,366,000 |
| Jun 17, 2024 | 62.10 | 62.20 | 60.40 | 61.10 | 61.10 | 3,390,000 |
| Jun 14, 2024 | 60.80 | 64.70 | 60.10 | 62.80 | 62.80 | 5,063,000 |
| Jun 13, 2024 | 61.00 | 61.00 | 60.00 | 60.70 | 60.70 | 1,424,000 |
| Jun 12, 2024 | 60.90 | 61.80 | 59.80 | 60.00 | 60.00 | 1,724,000 |
| Jun 11, 2024 | 63.00 | 63.00 | 60.50 | 60.50 | 60.50 | 1,901,000 |
| Jun 7, 2024 | 59.20 | 63.50 | 59.20 | 62.90 | 62.90 | 2,999,000 |
| Jun 6, 2024 | 60.60 | 60.60 | 59.00 | 59.20 | 59.20 | 1,755,000 |
| Jun 5, 2024 | 60.80 | 61.30 | 59.40 | 59.80 | 59.80 | 2,924,000 |
| Jun 4, 2024 | 61.80 | 62.50 | 60.60 | 60.80 | 60.80 | 1,717,000 |
| Jun 3, 2024 | 62.40 | 63.10 | 61.70 | 61.80 | 61.80 | 799,000 |
| May 31, 2024 | 63.00 | 63.80 | 62.00 | 62.10 | 62.10 | 1,313,000 |
| May 30, 2024 | 63.60 | 63.80 | 62.50 | 62.60 | 62.60 | 913,000 |
| May 29, 2024 | 63.60 | 64.50 | 63.10 | 64.00 | 64.00 | 1,513,000 |
| May 28, 2024 | 62.20 | 63.80 | 61.70 | 63.50 | 63.50 | 2,579,000 |
| May 27, 2024 | 61.30 | 62.40 | 61.00 | 62.00 | 62.00 | 1,873,000 |
| May 24, 2024 | 62.00 | 62.10 | 61.30 | 61.30 | 61.30 | 2,348,000 |
| May 23, 2024 | 64.30 | 64.60 | 62.40 | 62.50 | 62.50 | 2,079,000 |
| May 22, 2024 | 63.80 | 64.40 | 63.80 | 63.90 | 63.90 | 1,155,000 |
| May 21, 2024 | 65.50 | 65.50 | 63.60 | 63.80 | 63.80 | 1,499,000 |
| May 20, 2024 | 64.60 | 65.50 | 63.70 | 65.10 | 65.10 | 1,377,000 |
| May 17, 2024 | 63.20 | 65.20 | 63.20 | 64.50 | 64.50 | 1,541,000 |
| May 16, 2024 | 65.00 | 65.10 | 63.50 | 63.50 | 63.50 | 2,144,000 |
| May 15, 2024 | 65.80 | 65.90 | 64.30 | 64.30 | 64.30 | 1,098,000 |
| May 14, 2024 | 64.60 | 65.40 | 64.30 | 64.90 | 64.90 | 1,184,000 |
| May 13, 2024 | 65.70 | 66.30 | 64.20 | 64.30 | 64.30 | 1,437,000 |
| May 10, 2024 | 64.70 | 66.00 | 64.00 | 65.90 | 65.90 | 1,683,000 |
| May 9, 2024 | 66.00 | 66.00 | 64.00 | 64.00 | 64.00 | 1,534,000 |
| May 8, 2024 | 65.60 | 66.40 | 65.50 | 65.50 | 65.50 | 1,018,000 |
| May 7, 2024 | 66.70 | 67.10 | 65.20 | 65.50 | 65.50 | 1,619,000 |
| May 6, 2024 | 68.20 | 68.20 | 66.00 | 66.10 | 66.10 | 2,409,000 |
| May 3, 2024 | 70.60 | 71.20 | 67.10 | 67.10 | 67.10 | 3,843,000 |
| May 2, 2024 | 69.90 | 70.90 | 69.40 | 70.50 | 70.50 | 1,650,000 |
| Apr 30, 2024 | 70.00 | 71.50 | 70.00 | 70.10 | 70.10 | 3,677,000 |
| Apr 29, 2024 | 69.30 | 70.10 | 68.40 | 70.10 | 70.10 | 3,198,000 |
| Apr 26, 2024 | 70.10 | 71.40 | 69.00 | 69.10 | 69.10 | 4,311,000 |
| Apr 25, 2024 | 67.50 | 71.30 | 67.50 | 70.60 | 70.60 | 7,682,000 |
| Apr 24, 2024 | 69.00 | 69.80 | 67.80 | 67.80 | 67.80 | 3,145,000 |
| Apr 23, 2024 | 69.10 | 69.20 | 67.60 | 68.50 | 68.50 | 3,085,000 |
| Apr 22, 2024 | 67.10 | 70.50 | 66.90 | 67.00 | 67.00 | 5,834,000 |
| Apr 19, 2024 | 67.50 | 69.70 | 66.60 | 67.10 | 67.10 | 10,165,000 |
| Apr 18, 2024 | 78.60 | 79.70 | 71.50 | 72.00 | 72.00 | 31,624,000 |
| Apr 17, 2024 | 72.80 | 73.80 | 72.70 | 73.80 | 73.80 | 4,752,000 |
| Apr 16, 2024 | 70.10 | 70.20 | 65.50 | 67.10 | 67.10 | 7,499,000 |
| Apr 15, 2024 | 71.60 | 73.40 | 69.10 | 70.50 | 70.50 | 6,067,000 |
| Apr 12, 2024 | 72.70 | 73.00 | 71.10 | 71.60 | 71.60 | 6,596,000 |
| Apr 11, 2024 | 71.60 | 73.20 | 70.50 | 70.50 | 70.50 | 8,693,000 |
| Apr 10, 2024 | 66.00 | 72.10 | 66.00 | 71.50 | 71.50 | 11,939,000 |
| Apr 9, 2024 | 67.30 | 67.40 | 65.60 | 65.70 | 65.70 | 2,994,000 |
| Apr 8, 2024 | 68.70 | 68.70 | 66.30 | 67.20 | 67.20 | 4,208,000 |
| Apr 3, 2024 | 67.50 | 69.00 | 66.60 | 68.60 | 68.60 | 6,305,000 |
| Apr 2, 2024 | 68.00 | 68.80 | 65.20 | 68.20 | 68.20 | 12,566,000 |
| Apr 1, 2024 | 63.00 | 68.00 | 63.00 | 67.70 | 67.70 | 17,807,000 |
| Mar 29, 2024 | 60.10 | 62.20 | 59.80 | 61.80 | 61.80 | 4,086,000 |
| Mar 28, 2024 | 58.40 | 62.00 | 58.10 | 60.70 | 60.70 | 8,814,000 |
| Mar 27, 2024 | 57.40 | 57.90 | 57.20 | 57.40 | 57.40 | 740,000 |
| Mar 26, 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | - |
| Mar 25, 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | - |
| Mar 22, 2024 | 57.50 | 61.20 | 57.50 | 59.30 | 59.30 | 4,108,000 |
| Mar 21, 2024 | 57.70 | 58.10 | 57.10 | 57.20 | 57.20 | 1,238,000 |
| Mar 20, 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
| Mar 19, 2024 | 58.10 | 59.60 | 57.70 | 58.60 | 58.60 | 1,703,000 |
| Mar 18, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| Mar 15, 2024 | 61.80 | 61.80 | 59.50 | 59.50 | 59.50 | 2,518,000 |
| Mar 14, 2024 | 61.70 | 61.70 | 59.40 | 61.20 | 61.20 | 3,337,000 |
| Mar 13, 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
| Mar 12, 2024 | 63.90 | 63.90 | 61.60 | 61.80 | 61.80 | 7,627,000 |
| Mar 11, 2024 | 63.00 | 67.10 | 63.00 | 64.20 | 64.20 | 39,232,000 |
| Mar 8, 2024 | 55.60 | 61.00 | 55.50 | 61.00 | 61.00 | 9,467,000 |
| Mar 7, 2024 | 56.20 | 56.90 | 55.30 | 55.50 | 55.50 | 2,983,000 |
| Mar 6, 2024 | 57.60 | 58.40 | 56.10 | 56.10 | 56.10 | 4,781,000 |
| Mar 5, 2024 | 59.80 | 60.40 | 58.00 | 58.00 | 58.00 | 3,432,000 |
| Mar 4, 2024 | 59.70 | 60.40 | 59.10 | 59.70 | 59.70 | 1,609,000 |
| Mar 1, 2024 | 60.20 | 60.40 | 59.50 | 59.50 | 59.50 | 1,384,000 |
| Feb 29, 2024 | 61.10 | 61.10 | 60.00 | 60.30 | 60.30 | 2,093,000 |
| Feb 27, 2024 | 63.00 | 63.60 | 60.60 | 61.50 | 61.50 | 3,048,000 |
| Feb 26, 2024 | 60.80 | 62.60 | 59.10 | 62.60 | 62.60 | 4,463,000 |
| Feb 23, 2024 | 61.20 | 61.70 | 60.70 | 60.70 | 60.70 | 1,112,000 |
| Feb 22, 2024 | 61.80 | 62.00 | 61.00 | 61.10 | 61.10 | 1,500,000 |
| Feb 21, 2024 | 62.00 | 62.50 | 61.80 | 61.80 | 61.80 | 876,000 |
| Feb 20, 2024 | 63.60 | 63.60 | 61.90 | 62.00 | 62.00 | 914,000 |
| Feb 19, 2024 | 63.10 | 63.60 | 62.60 | 63.30 | 63.30 | 1,061,000 |
| Feb 16, 2024 | 62.50 | 62.90 | 61.60 | 62.80 | 62.80 | 1,160,000 |
| Feb 15, 2024 | 60.90 | 62.40 | 60.80 | 62.40 | 62.40 | 1,330,000 |
| Feb 5, 2024 | 61.80 | 61.80 | 60.60 | 60.90 | 60.90 | 1,848,000 |
| Feb 2, 2024 | 62.30 | 62.80 | 61.70 | 61.90 | 61.90 | 1,221,000 |
| Feb 1, 2024 | 63.30 | 63.30 | 62.10 | 62.20 | 62.20 | 1,320,000 |
| Jan 31, 2024 | 63.60 | 63.80 | 63.00 | 63.00 | 63.00 | 813,000 |
| Jan 30, 2024 | 64.60 | 65.40 | 63.50 | 63.50 | 63.50 | 995,000 |
| Jan 29, 2024 | 64.40 | 65.20 | 64.00 | 64.40 | 64.40 | 464,000 |
| Jan 26, 2024 | 64.30 | 65.20 | 64.30 | 64.40 | 64.40 | 446,000 |
| Jan 25, 2024 | 65.90 | 65.90 | 64.30 | 64.30 | 64.30 | 1,017,000 |
| Jan 24, 2024 | 65.50 | 65.90 | 65.20 | 65.80 | 65.80 | 538,000 |
| Jan 23, 2024 | 66.00 | 66.10 | 64.80 | 65.20 | 65.20 | 672,000 |
| Jan 22, 2024 | 64.50 | 65.60 | 64.40 | 65.50 | 65.50 | 1,112,000 |
| Jan 19, 2024 | 63.60 | 64.10 | 63.30 | 63.80 | 63.80 | 865,000 |
| Jan 18, 2024 | 64.10 | 64.50 | 62.80 | 62.90 | 62.90 | 1,629,000 |
| Jan 17, 2024 | 65.40 | 66.40 | 64.00 | 64.10 | 64.10 | 1,573,000 |
| Jan 16, 2024 | 65.90 | 65.90 | 64.70 | 65.40 | 65.40 | 1,061,000 |
| Jan 15, 2024 | 66.00 | 66.80 | 65.60 | 65.90 | 65.90 | 977,121 |
| Jan 12, 2024 | 66.00 | 67.00 | 65.80 | 65.80 | 65.80 | 887,000 |
| Jan 11, 2024 | 66.00 | 66.90 | 65.50 | 66.60 | 66.60 | 1,241,000 |
| Jan 10, 2024 | 67.80 | 67.80 | 65.40 | 65.50 | 65.50 | 2,523,000 |
| Jan 9, 2024 | 69.30 | 69.40 | 67.50 | 67.80 | 67.80 | 1,515,000 |
| Jan 8, 2024 | 69.60 | 69.80 | 68.50 | 68.50 | 68.50 | 1,016,000 |
| Jan 5, 2024 | 69.50 | 70.30 | 68.60 | 69.10 | 69.10 | 1,515,000 |
| Jan 4, 2024 | 70.40 | 70.50 | 69.20 | 69.40 | 69.40 | 1,441,000 |
| Jan 3, 2024 | 71.30 | 71.30 | 70.00 | 70.40 | 70.40 | 1,320,000 |
| Jan 2, 2024 | 72.20 | 72.40 | 71.20 | 71.40 | 71.40 | 866,000 |
| Dec 29, 2023 | 72.50 | 72.60 | 72.00 | 72.10 | 72.10 | 552,000 |
| Dec 28, 2023 | 73.60 | 73.90 | 72.60 | 72.70 | 72.70 | 1,056,000 |
| Dec 27, 2023 | 73.10 | 73.40 | 72.50 | 73.00 | 73.00 | 928,000 |
| Dec 26, 2023 | 71.60 | 73.00 | 71.60 | 72.40 | 72.40 | 778,000 |
| Dec 25, 2023 | 72.00 | 72.00 | 71.30 | 71.40 | 71.40 | 762,000 |
| Dec 22, 2023 | 72.50 | 72.50 | 71.70 | 71.80 | 71.80 | 560,000 |
| Dec 21, 2023 | 71.70 | 72.20 | 71.40 | 71.80 | 71.80 | 737,000 |
| Dec 20, 2023 | 72.60 | 73.80 | 72.40 | 72.50 | 72.50 | 1,260,000 |
| Dec 19, 2023 | 72.90 | 73.80 | 72.00 | 72.90 | 72.90 | 1,679,000 |
| Dec 18, 2023 | 73.30 | 73.60 | 72.00 | 72.30 | 72.30 | 1,715,000 |
Related Tickers
3545.TW FocalTech Systems Co., Ltd.
91.50
+0.88%
8086.TWO Advanced Wireless Semiconductor Company
105.00
+2.44%
3105.TWO WIN Semiconductors Corp.
113.50
+0.89%
5347.TWO Vanguard International Semiconductor Corporation
96.50
-0.52%
4919.TW Nuvoton Technology Corporation
91.60
+0.66%
6488.TWO GlobalWafers Co., Ltd.
388.00
+0.39%
6531.TW AP Memory Technology Corporation
339.50
-0.15%
5425.TWO Taiwan Semiconductor Co., Ltd.
55.90
+1.27%
3260.TWO ADATA Technology Co., Ltd.
81.20
+3.70%
2436.TW Weltrend Semiconductor, Inc.
56.10
-1.75%