Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
68.60
+0.20
+(0.29%)
As of 10:34:06 AM GMT+8. Market Open.
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 |
|---|---|---|---|---|---|---|
| Feb 24, 2025 | 68.80 | 69.00 | 68.10 | 68.60 | 68.60 | 16,554 |
| Feb 21, 2025 | 67.30 | 69.20 | 67.30 | 68.40 | 68.40 | 31,300 |
| Feb 20, 2025 | 66.40 | 67.60 | 66.40 | 67.40 | 67.40 | 14,085 |
| Feb 19, 2025 | 67.40 | 67.40 | 67.10 | 67.30 | 67.30 | 23,180 |
| Feb 18, 2025 | 67.70 | 67.70 | 66.90 | 67.50 | 67.50 | 16,200 |
| Feb 17, 2025 | 67.30 | 68.20 | 67.00 | 67.80 | 67.80 | 19,096 |
| Feb 14, 2025 | 67.80 | 67.80 | 66.70 | 67.40 | 67.40 | 40,365 |
| Feb 13, 2025 | 66.20 | 67.90 | 66.10 | 67.90 | 67.90 | 24,196 |
| Feb 12, 2025 | 66.50 | 68.10 | 66.00 | 66.70 | 66.70 | 18,000 |
| Feb 11, 2025 | 66.40 | 67.20 | 66.40 | 66.60 | 66.60 | 16,000 |
| Feb 10, 2025 | 66.40 | 66.40 | 66.00 | 66.30 | 66.30 | 13,096 |
| Feb 7, 2025 | 66.90 | 66.90 | 66.40 | 66.40 | 66.40 | 9,000 |
| Feb 6, 2025 | 66.80 | 68.00 | 66.80 | 67.00 | 67.00 | 20,175 |
| Feb 5, 2025 | 65.70 | 67.00 | 65.70 | 66.80 | 66.80 | 24,000 |
| Feb 4, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 6,085 |
| Feb 3, 2025 | 66.30 | 67.00 | 65.30 | 65.50 | 65.50 | 18,060 |
| Jan 22, 2025 | 65.90 | 66.90 | 65.90 | 66.30 | 66.30 | 12,000 |
| Jan 21, 2025 | 65.50 | 66.60 | 65.50 | 66.40 | 66.40 | 14,000 |
| Jan 20, 2025 | 65.10 | 66.90 | 65.10 | 66.70 | 66.70 | 10,000 |
| Jan 17, 2025 | 68.20 | 68.20 | 65.90 | 66.80 | 66.80 | 6,000 |
| Jan 16, 2025 | 65.30 | 66.20 | 65.30 | 66.20 | 66.20 | 3,000 |
| Jan 15, 2025 | 66.70 | 67.90 | 65.80 | 66.50 | 66.50 | 34,000 |
| Jan 14, 2025 | 64.90 | 66.40 | 64.90 | 66.10 | 66.10 | 36,000 |
| Jan 13, 2025 | 64.30 | 64.90 | 62.60 | 64.90 | 64.90 | 53,000 |
| Jan 10, 2025 | 64.60 | 64.60 | 64.10 | 64.30 | 64.30 | 8,000 |
| Jan 9, 2025 | 66.00 | 66.00 | 65.00 | 65.10 | 65.10 | 10,000 |
| Jan 8, 2025 | 64.80 | 66.40 | 63.80 | 66.00 | 66.00 | 18,000 |
| Jan 7, 2025 | 65.50 | 66.10 | 64.50 | 65.00 | 65.00 | 13,000 |
| Jan 6, 2025 | 65.20 | 66.90 | 65.20 | 65.50 | 65.50 | 10,000 |
| Jan 3, 2025 | 66.00 | 66.00 | 65.70 | 65.70 | 65.70 | 10,000 |
| Jan 2, 2025 | 66.90 | 66.90 | 65.60 | 66.10 | 66.10 | 13,000 |
| Dec 31, 2024 | 65.00 | 66.30 | 64.90 | 65.50 | 65.50 | 11,000 |
| Dec 30, 2024 | 66.90 | 66.90 | 65.30 | 65.40 | 65.40 | 7,000 |
| Dec 27, 2024 | 66.30 | 66.50 | 66.00 | 66.00 | 66.00 | 30,000 |
| Dec 26, 2024 | 66.00 | 66.50 | 66.00 | 66.00 | 66.00 | 16,000 |
| Dec 25, 2024 | 65.50 | 66.00 | 65.00 | 65.70 | 65.70 | 16,000 |
| Dec 24, 2024 | 65.60 | 66.20 | 65.40 | 65.50 | 65.50 | 6,000 |
| Dec 23, 2024 | 67.10 | 67.10 | 65.00 | 65.50 | 65.50 | 8,000 |
| Dec 20, 2024 | 65.00 | 66.60 | 64.20 | 64.20 | 64.20 | 13,000 |
| Dec 19, 2024 | 62.90 | 65.80 | 62.90 | 64.00 | 64.00 | 31,000 |
| Dec 18, 2024 | 63.00 | 63.10 | 62.90 | 62.90 | 62.90 | 29,000 |
| Dec 17, 2024 | 63.00 | 63.20 | 63.00 | 63.10 | 63.10 | 23,000 |
| Dec 16, 2024 | 65.00 | 65.00 | 63.00 | 63.00 | 63.00 | 55,000 |
| Dec 13, 2024 | 66.00 | 66.00 | 65.00 | 65.00 | 65.00 | 41,000 |
| Dec 12, 2024 | 66.50 | 66.50 | 66.10 | 66.10 | 66.10 | 31,000 |
| Dec 11, 2024 | 66.90 | 66.90 | 66.20 | 66.50 | 66.50 | 40,000 |
| Dec 10, 2024 | 67.00 | 67.10 | 67.00 | 67.00 | 67.00 | 27,000 |
| Dec 9, 2024 | 67.50 | 68.00 | 67.20 | 67.20 | 67.20 | 21,000 |
| Dec 6, 2024 | 67.80 | 68.00 | 67.50 | 67.50 | 67.50 | 36,000 |
| Dec 5, 2024 | 67.90 | 68.10 | 67.80 | 67.80 | 67.80 | 22,000 |
| Dec 4, 2024 | 67.50 | 67.90 | 67.50 | 67.90 | 67.90 | 22,000 |
| Dec 3, 2024 | 68.00 | 68.30 | 67.80 | 67.90 | 67.90 | 41,000 |
| Dec 2, 2024 | 68.60 | 68.60 | 68.00 | 68.30 | 68.30 | 14,000 |
| Nov 29, 2024 | 68.10 | 68.90 | 68.10 | 68.90 | 68.90 | 2,000 |
| Nov 28, 2024 | 68.30 | 69.20 | 67.70 | 69.20 | 69.20 | 29,000 |
| Nov 27, 2024 | 68.60 | 68.60 | 68.00 | 68.40 | 68.40 | 32,000 |
| Nov 26, 2024 | 68.80 | 68.80 | 68.60 | 68.70 | 68.70 | 8,000 |
| Nov 25, 2024 | 68.70 | 68.90 | 68.70 | 68.90 | 68.90 | 6,000 |
| Nov 22, 2024 | 68.80 | 68.80 | 68.60 | 68.70 | 68.70 | 10,000 |
| Nov 21, 2024 | 69.80 | 69.80 | 68.60 | 68.80 | 68.80 | 12,000 |
| Nov 20, 2024 | 68.80 | 69.00 | 68.50 | 68.50 | 68.50 | 22,599 |
| Nov 19, 2024 | 70.40 | 70.40 | 68.50 | 69.10 | 69.10 | 22,000 |
| Nov 18, 2024 | 69.00 | 69.00 | 68.30 | 68.30 | 68.30 | 38,000 |
| Nov 15, 2024 | 69.30 | 69.40 | 69.10 | 69.10 | 69.10 | 33,000 |
| Nov 14, 2024 | 69.70 | 69.70 | 69.30 | 69.30 | 69.30 | 38,000 |
| Nov 13, 2024 | 69.80 | 69.80 | 69.60 | 69.80 | 69.80 | 11,000 |
| Nov 12, 2024 | 69.50 | 70.00 | 69.40 | 69.80 | 69.80 | 42,000 |
| Nov 11, 2024 | 69.70 | 69.70 | 69.60 | 69.70 | 69.70 | 13,000 |
| Nov 8, 2024 | 69.60 | 69.90 | 69.50 | 69.50 | 69.50 | 12,000 |
| Nov 7, 2024 | 69.60 | 69.60 | 69.40 | 69.50 | 69.50 | 30,000 |
| Nov 6, 2024 | 70.00 | 70.00 | 69.50 | 69.90 | 69.90 | 10,000 |
| Nov 5, 2024 | 69.40 | 69.60 | 69.40 | 69.60 | 69.60 | 38,000 |
| Nov 4, 2024 | 69.70 | 69.70 | 69.40 | 69.40 | 69.40 | 29,000 |
| Nov 1, 2024 | 69.70 | 69.80 | 69.40 | 69.80 | 69.80 | 44,000 |
| Oct 30, 2024 | 69.90 | 70.20 | 69.60 | 69.70 | 69.70 | 33,000 |
| Oct 29, 2024 | 70.00 | 70.10 | 69.80 | 70.00 | 70.00 | 36,000 |
| Oct 28, 2024 | 70.10 | 70.10 | 70.00 | 70.00 | 70.00 | 28,000 |
| Oct 25, 2024 | 70.30 | 70.30 | 70.10 | 70.10 | 70.10 | 16,000 |
| Oct 24, 2024 | 70.40 | 70.40 | 70.10 | 70.20 | 70.20 | 29,000 |
| Oct 23, 2024 | 70.80 | 70.80 | 70.40 | 70.50 | 70.50 | 11,000 |
| Oct 22, 2024 | 70.40 | 70.80 | 70.30 | 70.80 | 70.80 | 15,000 |
| Oct 21, 2024 | 70.60 | 70.80 | 70.40 | 70.40 | 70.40 | 34,000 |
| Oct 18, 2024 | 70.80 | 70.80 | 70.50 | 70.60 | 70.60 | 31,000 |
| Oct 17, 2024 | 70.60 | 70.80 | 70.60 | 70.70 | 70.70 | 18,000 |
| Oct 16, 2024 | 70.80 | 70.80 | 70.50 | 70.70 | 70.70 | 12,000 |
| Oct 15, 2024 | 71.00 | 71.00 | 70.60 | 70.80 | 70.80 | 13,000 |
| Oct 14, 2024 | 70.60 | 70.70 | 70.60 | 70.60 | 70.60 | 9,000 |
| Oct 11, 2024 | 70.90 | 70.90 | 70.50 | 70.50 | 70.50 | 29,000 |
| Oct 9, 2024 | 70.90 | 70.90 | 70.80 | 70.90 | 70.90 | 13,000 |
| Oct 8, 2024 | 71.10 | 71.10 | 70.90 | 71.10 | 71.10 | 11,000 |
| Oct 7, 2024 | 70.70 | 71.80 | 70.70 | 71.10 | 71.10 | 32,000 |
| Oct 4, 2024 | 70.90 | 71.00 | 70.70 | 70.70 | 70.70 | 12,000 |
| Oct 1, 2024 | 70.80 | 70.90 | 70.80 | 70.80 | 70.80 | 12,000 |
| Sep 30, 2024 | 70.80 | 70.90 | 70.70 | 70.80 | 70.80 | 35,000 |
| Sep 27, 2024 | 70.90 | 71.20 | 70.90 | 70.90 | 70.90 | 23,000 |
| Sep 26, 2024 | 71.10 | 71.30 | 70.90 | 70.90 | 70.90 | 33,000 |
| Sep 25, 2024 | 71.20 | 71.30 | 71.10 | 71.30 | 71.30 | 24,000 |
| Sep 24, 2024 | 71.20 | 71.20 | 71.10 | 71.20 | 71.20 | 4,000 |
| Sep 23, 2024 | 71.20 | 71.30 | 70.90 | 70.90 | 70.90 | 24,000 |
| Sep 20, 2024 | 71.20 | 71.40 | 71.20 | 71.20 | 71.20 | 11,000 |
| Sep 19, 2024 | 71.00 | 71.30 | 70.80 | 71.30 | 71.30 | 18,000 |
| Sep 18, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 14,000 |
| Sep 16, 2024 | 71.20 | 71.20 | 70.80 | 71.10 | 71.10 | 21,000 |
| Sep 13, 2024 | 70.90 | 71.20 | 70.70 | 71.20 | 71.20 | 18,000 |
| Sep 12, 2024 | 71.10 | 71.10 | 70.90 | 70.90 | 70.90 | 13,000 |
| Sep 11, 2024 | 70.70 | 71.00 | 70.70 | 70.70 | 70.70 | 20,000 |
| Sep 10, 2024 | 71.30 | 71.50 | 70.50 | 70.60 | 70.60 | 35,000 |
| Sep 9, 2024 | 71.30 | 71.30 | 70.90 | 70.90 | 70.90 | 29,000 |
| Sep 6, 2024 | 71.80 | 71.80 | 71.10 | 71.30 | 71.30 | 47,000 |
| Sep 5, 2024 | 70.90 | 72.20 | 70.70 | 71.50 | 71.50 | 36,000 |
| Sep 4, 2024 | 71.30 | 71.30 | 70.60 | 70.80 | 70.80 | 63,000 |
| Sep 3, 2024 | 72.00 | 72.30 | 71.50 | 71.50 | 71.50 | 38,000 |
| Sep 2, 2024 | 71.90 | 72.00 | 71.90 | 71.90 | 71.90 | 21,000 |
| Aug 30, 2024 | 72.00 | 72.00 | 71.70 | 71.80 | 71.80 | 36,000 |
| Aug 29, 2024 | 71.70 | 72.00 | 71.50 | 72.00 | 72.00 | 11,000 |
| Aug 28, 2024 | 72.00 | 72.10 | 71.70 | 71.70 | 71.70 | 21,000 |
| Aug 27, 2024 | 71.80 | 72.30 | 71.80 | 72.00 | 72.00 | 15,000 |
| Aug 26, 2024 | 71.80 | 72.10 | 71.80 | 71.80 | 71.80 | 18,000 |
| Aug 23, 2024 | 72.00 | 72.00 | 71.50 | 71.70 | 71.70 | 11,000 |
| Aug 22, 2024 | 72.40 | 72.40 | 71.80 | 71.80 | 71.80 | 20,000 |
| Aug 21, 2024 | 71.60 | 71.60 | 71.40 | 71.50 | 71.50 | 21,000 |
| Aug 20, 2024 | 71.60 | 71.60 | 71.30 | 71.40 | 71.40 | 31,000 |
| Aug 19, 2024 | 71.80 | 71.80 | 71.10 | 71.40 | 71.40 | 30,000 |
| Aug 16, 2024 | 71.80 | 72.10 | 71.70 | 71.80 | 71.80 | 10,000 |
| Aug 15, 2024 | 72.10 | 72.30 | 71.60 | 71.60 | 71.60 | 35,000 |
| Aug 14, 2024 | 72.20 | 72.20 | 71.80 | 71.90 | 71.90 | 29,000 |
| Aug 13, 2024 | 71.90 | 72.00 | 71.70 | 71.80 | 71.80 | 39,000 |
| Aug 12, 2024 | 72.20 | 72.40 | 71.70 | 71.90 | 71.90 | 29,000 |
| Aug 9, 2024 | 71.70 | 72.40 | 71.60 | 72.20 | 72.20 | 28,000 |
| Aug 8, 2024 | 71.60 | 71.70 | 71.50 | 71.60 | 71.60 | 30,000 |
| Aug 7, 2024 | 70.70 | 71.60 | 70.70 | 71.60 | 71.60 | 33,000 |
| Aug 6, 2024 | 70.40 | 71.10 | 69.50 | 70.50 | 70.50 | 86,000 |
| Aug 5, 2024 | 75.50 | 75.50 | 70.30 | 70.40 | 70.40 | 140,000 |
| Aug 2, 2024 | 75.90 | 75.90 | 75.20 | 75.70 | 75.70 | 50,000 |
| Aug 1, 2024 | 75.90 | 76.10 | 75.50 | 76.00 | 76.00 | 34,000 |
| Jul 31, 2024 | 75.60 | 75.80 | 75.50 | 75.80 | 75.80 | 26,000 |
| Jul 30, 2024 | 75.30 | 75.80 | 75.00 | 75.70 | 75.70 | 42,000 |
| Jul 29, 2024 | 75.50 | 76.10 | 75.40 | 75.40 | 75.40 | 77,000 |
| Jul 26, 2024 | 75.60 | 75.60 | 74.20 | 75.30 | 75.30 | 72,000 |
| Jul 23, 2024 | 76.20 | 76.50 | 75.20 | 75.70 | 75.70 | 173,000 |
| Jul 22, 2024 | 70.80 | 76.80 | 69.40 | 76.00 | 76.00 | 558,000 |
| Jul 19, 2024 | 72.00 | 72.00 | 70.80 | 70.80 | 70.80 | 48,000 |
| Jul 18, 2024 | 72.50 | 72.50 | 71.90 | 71.90 | 71.90 | 45,000 |
| Jul 17, 2024 | 72.10 | 72.50 | 72.10 | 72.50 | 72.50 | 25,000 |
| Jul 16, 2024 | 71.80 | 72.30 | 71.80 | 72.10 | 72.10 | 19,000 |
| Jul 15, 2024 | 71.70 | 72.00 | 71.60 | 71.70 | 71.70 | 17,000 |
| Jul 12, 2024 | 71.90 | 72.20 | 71.90 | 72.10 | 72.10 | 33,000 |
| Jul 11, 2024 | 72.50 | 72.50 | 72.00 | 72.00 | 72.00 | 40,000 |
| Jul 10, 2024 | 72.00 | 72.20 | 72.00 | 72.00 | 72.00 | 23,000 |
| Jul 9, 2024 | 72.30 | 72.40 | 71.60 | 72.00 | 72.00 | 57,000 |
| Jul 8, 2024 | 72.70 | 72.70 | 72.10 | 72.20 | 72.20 | 54,000 |
| Jul 5, 2024 | 72.90 | 73.00 | 72.60 | 72.70 | 72.70 | 59,000 |
| Jul 4, 2024 | 73.30 | 74.20 | 72.90 | 72.90 | 72.90 | 35,000 |
| Jul 3, 2024 | 73.10 | 73.30 | 73.00 | 73.10 | 73.10 | 22,000 |
| Jul 2, 2024 | 73.20 | 73.20 | 72.80 | 73.00 | 73.00 | 17,000 |
| Jul 1, 2024 | 74.20 | 74.20 | 73.00 | 73.20 | 73.20 | 51,000 |
| Jun 28, 2024 | 74.70 | 74.70 | 74.00 | 74.20 | 74.20 | 39,000 |
| Jun 27, 2024 | 1.60 Dividend | |||||
| Jun 27, 2024 | 73.10 | 75.00 | 73.10 | 73.80 | 73.80 | 90,000 |
| Jun 26, 2024 | 73.20 | 73.80 | 73.10 | 73.50 | 71.90 | 61,000 |
| Jun 25, 2024 | 73.30 | 73.50 | 73.00 | 73.20 | 71.61 | 20,000 |
| Jun 24, 2024 | 75.20 | 75.20 | 73.50 | 73.60 | 72.00 | 23,000 |
| Jun 21, 2024 | 73.30 | 73.60 | 73.30 | 73.50 | 71.90 | 17,000 |
| Jun 20, 2024 | 73.40 | 73.60 | 73.20 | 73.50 | 71.90 | 26,000 |
| Jun 19, 2024 | 75.50 | 75.50 | 73.20 | 73.40 | 71.80 | 39,000 |
| Jun 18, 2024 | 74.90 | 74.90 | 73.00 | 73.80 | 72.19 | 24,000 |
| Jun 17, 2024 | 72.80 | 73.20 | 72.70 | 72.80 | 71.22 | 17,000 |
| Jun 14, 2024 | 72.60 | 72.60 | 72.30 | 72.30 | 70.73 | 39,000 |
| Jun 13, 2024 | 72.80 | 72.90 | 72.60 | 72.60 | 71.02 | 52,000 |
| Jun 12, 2024 | 72.90 | 73.30 | 72.70 | 73.10 | 71.51 | 33,000 |
| Jun 11, 2024 | 73.60 | 73.60 | 73.00 | 73.30 | 71.71 | 29,000 |
| Jun 7, 2024 | 73.50 | 73.80 | 73.10 | 73.60 | 72.00 | 31,000 |
| Jun 6, 2024 | 73.80 | 74.00 | 73.50 | 73.50 | 71.90 | 37,000 |
| Jun 5, 2024 | 73.70 | 73.90 | 73.50 | 73.80 | 72.19 | 27,000 |
| Jun 4, 2024 | 73.80 | 74.00 | 73.50 | 73.70 | 72.10 | 62,000 |
| Jun 3, 2024 | 73.80 | 74.10 | 73.80 | 74.00 | 72.39 | 24,000 |
| May 31, 2024 | 74.00 | 74.60 | 74.00 | 74.50 | 72.88 | 11,000 |
| May 30, 2024 | 74.00 | 74.30 | 74.00 | 74.10 | 72.49 | 24,000 |
| May 29, 2024 | 74.20 | 74.30 | 74.00 | 74.30 | 72.68 | 37,000 |
| May 28, 2024 | 74.30 | 74.50 | 74.30 | 74.30 | 72.68 | 37,000 |
| May 27, 2024 | 74.60 | 74.70 | 74.40 | 74.70 | 73.08 | 20,000 |
| May 24, 2024 | 74.80 | 74.80 | 74.50 | 74.60 | 72.98 | 16,000 |
| May 23, 2024 | 75.30 | 75.30 | 74.60 | 74.80 | 73.17 | 12,000 |
| May 22, 2024 | 75.00 | 75.80 | 74.90 | 75.30 | 73.66 | 22,000 |
| May 21, 2024 | 75.30 | 75.50 | 74.90 | 75.50 | 73.86 | 15,000 |
| May 20, 2024 | 75.20 | 75.90 | 75.20 | 75.30 | 73.66 | 33,000 |
| May 17, 2024 | 74.50 | 75.30 | 74.50 | 75.20 | 73.56 | 15,000 |
| May 16, 2024 | 74.20 | 74.50 | 73.90 | 74.50 | 72.88 | 46,000 |
| May 15, 2024 | 74.90 | 74.90 | 74.20 | 74.20 | 72.59 | 45,000 |
| May 14, 2024 | 74.60 | 74.80 | 73.90 | 74.80 | 73.17 | 56,000 |
| May 13, 2024 | 75.50 | 75.50 | 73.60 | 74.60 | 72.98 | 104,000 |
| May 10, 2024 | 76.10 | 76.10 | 75.30 | 75.30 | 73.66 | 53,000 |
| May 9, 2024 | 76.50 | 76.80 | 76.10 | 76.10 | 74.44 | 26,000 |
| May 8, 2024 | 76.40 | 76.80 | 76.10 | 76.50 | 74.84 | 16,000 |
| May 7, 2024 | 76.70 | 76.70 | 76.30 | 76.40 | 74.74 | 36,000 |
| May 6, 2024 | 76.80 | 76.80 | 76.40 | 76.80 | 75.13 | 36,000 |
| May 3, 2024 | 77.00 | 77.30 | 76.80 | 76.80 | 75.13 | 16,000 |
| May 2, 2024 | 77.10 | 77.40 | 77.10 | 77.20 | 75.52 | 19,000 |
| Apr 30, 2024 | 77.10 | 77.10 | 76.50 | 77.10 | 75.42 | 29,000 |
| Apr 29, 2024 | 78.00 | 78.00 | 77.10 | 77.10 | 75.42 | 17,000 |
| Apr 26, 2024 | 77.10 | 77.10 | 76.80 | 77.00 | 75.33 | 13,000 |
| Apr 25, 2024 | 78.00 | 78.00 | 77.00 | 77.00 | 75.33 | 17,000 |
| Apr 24, 2024 | 77.20 | 77.50 | 77.10 | 77.50 | 75.81 | 20,000 |
| Apr 23, 2024 | 76.60 | 76.80 | 76.60 | 76.60 | 74.93 | 17,000 |
| Apr 22, 2024 | 77.00 | 77.10 | 76.40 | 76.50 | 74.84 | 26,000 |
| Apr 19, 2024 | 78.00 | 78.00 | 75.00 | 76.20 | 74.54 | 55,000 |
| Apr 18, 2024 | 78.30 | 78.30 | 77.10 | 78.00 | 76.30 | 33,000 |
| Apr 17, 2024 | 77.30 | 77.60 | 77.20 | 77.60 | 75.91 | 15,000 |
| Apr 16, 2024 | 77.90 | 77.90 | 76.00 | 76.50 | 74.84 | 69,000 |
| Apr 15, 2024 | 79.00 | 79.00 | 77.50 | 77.90 | 76.21 | 45,000 |
| Apr 12, 2024 | 79.50 | 79.50 | 78.50 | 78.90 | 77.18 | 29,000 |
| Apr 11, 2024 | 78.40 | 79.70 | 78.40 | 78.90 | 77.18 | 32,000 |
| Apr 10, 2024 | 79.00 | 79.00 | 78.40 | 78.40 | 76.69 | 56,000 |
| Apr 9, 2024 | 79.40 | 79.70 | 79.00 | 79.10 | 77.38 | 17,000 |
| Apr 8, 2024 | 80.00 | 80.80 | 79.00 | 79.40 | 77.67 | 31,000 |
| Apr 3, 2024 | 79.00 | 80.70 | 79.00 | 79.90 | 78.16 | 43,000 |
| Apr 2, 2024 | 79.50 | 80.70 | 79.10 | 79.10 | 77.38 | 33,000 |
| Apr 1, 2024 | 79.80 | 79.80 | 79.00 | 79.50 | 77.77 | 16,000 |
| Mar 29, 2024 | 79.10 | 79.60 | 79.10 | 79.10 | 77.38 | 22,000 |
| Mar 28, 2024 | 78.10 | 79.50 | 78.10 | 79.00 | 77.28 | 49,000 |
| Mar 27, 2024 | 78.00 | 78.50 | 78.00 | 78.10 | 76.40 | 37,000 |
| Mar 26, 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 76.60 | - |
| Mar 25, 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 76.60 | - |
| Mar 22, 2024 | 77.50 | 79.50 | 77.50 | 78.30 | 76.60 | 90,000 |
| Mar 21, 2024 | 77.50 | 78.00 | 76.90 | 77.50 | 75.81 | 71,000 |
| Mar 20, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 75.81 | - |
| Mar 19, 2024 | 78.40 | 78.40 | 77.50 | 77.50 | 75.81 | 107,000 |
| Mar 18, 2024 | 79.30 | 79.30 | 78.40 | 78.40 | 76.69 | 65,000 |
| Mar 15, 2024 | 79.60 | 79.60 | 78.70 | 78.80 | 77.09 | 101,000 |
| Mar 14, 2024 | 80.50 | 81.20 | 79.50 | 79.60 | 77.87 | 73,000 |
| Mar 13, 2024 | 81.10 | 81.10 | 80.30 | 80.30 | 78.55 | 59,000 |
| Mar 12, 2024 | 80.80 | 81.30 | 80.70 | 81.10 | 79.34 | 55,000 |
| Mar 11, 2024 | 80.80 | 81.00 | 80.60 | 80.80 | 79.04 | 28,000 |
| Mar 8, 2024 | 80.90 | 81.50 | 80.30 | 80.60 | 78.85 | 107,000 |
| Mar 7, 2024 | 82.20 | 82.50 | 81.60 | 81.60 | 79.83 | 91,000 |
| Mar 6, 2024 | 82.90 | 82.90 | 82.00 | 82.20 | 80.41 | 61,000 |
| Mar 5, 2024 | 82.10 | 82.60 | 82.10 | 82.40 | 80.61 | 22,000 |
| Mar 4, 2024 | 82.20 | 82.90 | 82.00 | 82.00 | 80.22 | 77,000 |
| Mar 1, 2024 | 82.30 | 82.60 | 82.10 | 82.10 | 80.31 | 63,000 |
| Feb 29, 2024 | 83.00 | 83.60 | 82.00 | 82.00 | 80.22 | 139,000 |
| Feb 27, 2024 | 83.60 | 83.60 | 83.00 | 83.00 | 81.19 | 82,000 |
| Feb 26, 2024 | 83.80 | 84.30 | 83.40 | 83.60 | 81.78 | 94,000 |
Related Tickers
6469.TWO Great Tree Pharmacy Co., Ltd.
179.50
+4.06%
4173.TWO Arich Enterprise Co., Ltd.
21.95
0.00%
7731.TWO MARX Biotech Co., Ltd.
7.00
-0.28%
W8A.MU Walgreens Boots Alliance Inc
9.86
-3.64%
FRAGUAB.MX Corporativo Fragua, S.A.B. de C.V.
565.00
-0.96%
TWY.SG Alibaba Health Information Technology Limited
0.7568
+7.78%
DOCM.SW DocMorris AG
21.02
-0.85%
PINK.PR Pilulka Lékárny a.s.
175.00
0.00%
WGRX Wellgistics Health, Inc. Common Stock
3.8100
-15.33%
PETS PetMed Express, Inc.
4.3700
-0.91%