69.20
+2.70
+(4.06%)
At close: 1:30:30 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 15, 2025 | 67.50 | 69.20 | 65.50 | 69.20 | 69.20 | 22,857,787 |
| Apr 14, 2025 | 66.30 | 69.50 | 65.50 | 66.50 | 66.50 | 23,238,373 |
| Apr 11, 2025 | 61.40 | 67.50 | 57.20 | 64.80 | 64.80 | 25,905,438 |
| Apr 10, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | 1,862,746 |
| Apr 9, 2025 | 61.00 | 63.10 | 56.20 | 56.20 | 56.20 | 12,487,957 |
| Apr 8, 2025 | 62.40 | 65.30 | 62.40 | 62.40 | 62.40 | 9,155,715 |
| Apr 7, 2025 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | 174,488 |
| Apr 2, 2025 | 81.20 | 83.40 | 75.70 | 76.90 | 76.90 | 35,247,724 |
| Apr 1, 2025 | 83.50 | 89.00 | 82.50 | 82.70 | 82.70 | 47,129,496 |
| Mar 31, 2025 | 84.50 | 89.60 | 80.90 | 81.00 | 81.00 | 33,122,489 |
| Mar 28, 2025 | 86.70 | 89.40 | 81.90 | 88.80 | 88.80 | 32,754,521 |
| Mar 27, 2025 | 87.70 | 89.20 | 85.00 | 86.70 | 86.70 | 19,002,179 |
| Mar 26, 2025 | 92.50 | 92.50 | 85.60 | 89.90 | 89.90 | 38,046,731 |
| Mar 25, 2025 | 86.50 | 92.40 | 86.00 | 92.40 | 92.40 | 39,880,961 |
| Mar 24, 2025 | 93.00 | 94.50 | 83.80 | 84.00 | 84.00 | 25,604,771 |
| Mar 21, 2025 | 92.80 | 95.30 | 90.50 | 91.00 | 91.00 | 34,655,050 |
| Mar 20, 2025 | 86.00 | 90.50 | 85.40 | 90.50 | 90.50 | 21,114,360 |
| Mar 19, 2025 | 83.20 | 89.60 | 81.70 | 82.30 | 82.30 | 36,506,444 |
| Mar 18, 2025 | 75.60 | 81.90 | 75.30 | 81.90 | 81.90 | 28,171,787 |
| Mar 17, 2025 | 70.10 | 75.40 | 69.50 | 74.50 | 74.50 | 38,637,665 |
| Mar 14, 2025 | 67.80 | 69.80 | 67.00 | 69.80 | 69.80 | 21,612,925 |
| Mar 13, 2025 | 70.00 | 70.80 | 66.30 | 67.00 | 67.00 | 20,677,701 |
| Mar 12, 2025 | 68.40 | 71.60 | 68.00 | 69.30 | 69.30 | 31,452,856 |
| Mar 11, 2025 | 65.10 | 72.00 | 63.60 | 68.00 | 68.00 | 39,571,068 |
| Mar 10, 2025 | 64.40 | 66.50 | 63.50 | 65.70 | 65.70 | 17,275,926 |
| Mar 7, 2025 | 64.80 | 66.00 | 63.00 | 64.40 | 64.40 | 21,848,164 |
| Mar 6, 2025 | 62.80 | 65.10 | 61.70 | 65.10 | 65.10 | 21,100,786 |
| Mar 5, 2025 | 60.40 | 62.90 | 60.00 | 62.10 | 62.10 | 8,417,236 |
| Mar 4, 2025 | 60.20 | 61.30 | 59.30 | 60.10 | 60.10 | 8,378,920 |
| Mar 3, 2025 | 61.80 | 65.20 | 59.10 | 60.30 | 60.30 | 24,364,750 |
| Feb 27, 2025 | 61.60 | 64.20 | 60.60 | 62.30 | 62.30 | 14,922,675 |
| Feb 26, 2025 | 61.70 | 62.80 | 60.50 | 61.20 | 61.20 | 12,380,629 |
| Feb 25, 2025 | 67.00 | 68.50 | 61.80 | 61.80 | 61.80 | 33,556,392 |
| Feb 24, 2025 | 66.30 | 70.60 | 66.00 | 68.60 | 68.60 | 42,682,035 |
| Feb 21, 2025 | 60.60 | 66.30 | 59.80 | 66.30 | 66.30 | 29,063,812 |
| Feb 20, 2025 | 59.50 | 61.90 | 58.60 | 60.30 | 60.30 | 17,473,911 |
| Feb 19, 2025 | 59.10 | 60.80 | 57.60 | 59.20 | 59.20 | 22,295,914 |
| Feb 18, 2025 | 57.70 | 59.10 | 54.80 | 59.10 | 59.10 | 30,851,281 |
| Feb 17, 2025 | 54.50 | 57.50 | 53.90 | 56.70 | 56.70 | 29,541,426 |
| Feb 14, 2025 | 51.80 | 55.60 | 51.50 | 53.90 | 53.90 | 28,398,777 |
| Feb 13, 2025 | 49.50 | 51.40 | 49.25 | 50.60 | 50.60 | 4,031,353 |
| Feb 12, 2025 | 49.50 | 49.80 | 49.05 | 49.15 | 49.15 | 1,356,100 |
| Feb 11, 2025 | 49.50 | 49.85 | 48.95 | 49.20 | 49.20 | 1,657,800 |
| Feb 10, 2025 | 49.70 | 50.20 | 48.70 | 49.15 | 49.15 | 1,271,106 |
| Feb 7, 2025 | 49.50 | 49.75 | 49.20 | 49.60 | 49.60 | 1,021,400 |
| Feb 6, 2025 | 49.40 | 50.40 | 48.85 | 49.25 | 49.25 | 2,432,020 |
| Feb 5, 2025 | 48.95 | 50.40 | 48.95 | 49.05 | 49.05 | 2,964,100 |
| Feb 4, 2025 | 49.35 | 49.85 | 48.75 | 48.95 | 48.95 | 1,552,001 |
| Feb 3, 2025 | 48.05 | 49.40 | 46.70 | 49.35 | 49.35 | 1,893,056 |
| Jan 22, 2025 | 48.70 | 49.00 | 48.25 | 48.30 | 48.30 | 1,112,000 |
| Jan 21, 2025 | 48.80 | 49.00 | 48.25 | 48.40 | 48.40 | 1,170,000 |
| Jan 20, 2025 | 49.60 | 50.70 | 48.65 | 48.75 | 48.75 | 4,521,000 |
| Jan 17, 2025 | 48.80 | 49.00 | 48.25 | 48.75 | 48.75 | 1,142,000 |
| Jan 16, 2025 | 48.80 | 49.15 | 48.45 | 48.55 | 48.55 | 1,192,000 |
| Jan 15, 2025 | 48.40 | 49.35 | 48.20 | 48.40 | 48.40 | 1,652,000 |
| Jan 14, 2025 | 48.20 | 48.85 | 48.05 | 48.35 | 48.35 | 1,115,000 |
| Jan 13, 2025 | 49.00 | 49.90 | 47.85 | 48.20 | 48.20 | 2,585,000 |
| Jan 10, 2025 | 48.45 | 49.30 | 48.00 | 48.95 | 48.95 | 1,389,000 |
| Jan 9, 2025 | 49.55 | 50.00 | 48.00 | 48.20 | 48.20 | 2,871,000 |
| Jan 8, 2025 | 49.40 | 50.30 | 49.30 | 49.50 | 49.50 | 1,744,000 |
| Jan 7, 2025 | 49.80 | 50.10 | 49.20 | 49.60 | 49.60 | 1,933,000 |
| Jan 6, 2025 | 50.90 | 51.50 | 49.30 | 49.65 | 49.65 | 5,981,000 |
| Jan 3, 2025 | 53.10 | 55.70 | 50.20 | 50.90 | 50.90 | 28,247,000 |
| Jan 2, 2025 | 52.20 | 53.80 | 51.80 | 52.10 | 52.10 | 12,274,000 |
| Dec 31, 2024 | 51.50 | 53.80 | 50.60 | 52.10 | 52.10 | 12,900,000 |
| Dec 30, 2024 | 50.90 | 53.60 | 50.40 | 51.60 | 51.60 | 21,393,000 |
| Dec 27, 2024 | 47.80 | 49.95 | 47.50 | 49.95 | 49.95 | 4,346,000 |
| Dec 26, 2024 | 48.10 | 48.40 | 47.50 | 47.60 | 47.60 | 1,880,000 |
| Dec 25, 2024 | 48.75 | 48.90 | 48.05 | 48.10 | 48.10 | 2,011,000 |
| Dec 24, 2024 | 49.20 | 49.80 | 47.90 | 48.35 | 48.35 | 4,286,000 |
| Dec 23, 2024 | 49.15 | 50.00 | 48.90 | 49.05 | 49.05 | 2,857,000 |
| Dec 20, 2024 | 49.15 | 49.45 | 48.50 | 48.75 | 48.75 | 1,955,000 |
| Dec 19, 2024 | 49.00 | 49.95 | 48.80 | 48.80 | 48.80 | 2,844,000 |
| Dec 18, 2024 | 50.40 | 52.20 | 48.60 | 49.60 | 49.60 | 8,588,000 |
| Dec 17, 2024 | 48.00 | 51.20 | 48.00 | 50.20 | 50.20 | 5,696,000 |
| Dec 16, 2024 | 48.10 | 49.10 | 47.30 | 48.45 | 48.45 | 2,599,000 |
| Dec 13, 2024 | 48.00 | 48.90 | 47.70 | 47.80 | 47.80 | 2,162,000 |
| Dec 12, 2024 | 48.65 | 49.40 | 47.90 | 47.95 | 47.95 | 2,437,000 |
| Dec 11, 2024 | 49.15 | 50.90 | 48.10 | 48.20 | 48.20 | 6,271,000 |
| Dec 10, 2024 | 52.40 | 52.90 | 49.60 | 49.60 | 49.60 | 7,286,000 |
| Dec 9, 2024 | 52.60 | 53.30 | 50.50 | 52.30 | 52.30 | 5,643,000 |
| Dec 6, 2024 | 53.30 | 53.80 | 51.80 | 52.30 | 52.30 | 8,138,000 |
| Dec 5, 2024 | 53.70 | 57.50 | 53.50 | 53.70 | 53.70 | 26,453,000 |
| Dec 4, 2024 | 53.00 | 54.50 | 51.50 | 53.00 | 53.00 | 18,463,000 |
| Dec 3, 2024 | 58.20 | 58.20 | 51.30 | 52.40 | 52.40 | 53,791,000 |
| Dec 2, 2024 | 51.90 | 55.80 | 51.50 | 55.80 | 55.80 | 27,208,000 |
| Nov 29, 2024 | 49.40 | 53.00 | 49.30 | 50.80 | 50.80 | 20,043,000 |
| Nov 28, 2024 | 47.80 | 50.50 | 46.15 | 48.70 | 48.70 | 5,470,000 |
| Nov 27, 2024 | 50.20 | 50.40 | 47.80 | 47.80 | 47.80 | 4,138,000 |
| Nov 26, 2024 | 51.70 | 52.00 | 49.25 | 49.70 | 49.70 | 5,724,000 |
| Nov 25, 2024 | 50.40 | 52.60 | 50.10 | 51.50 | 51.50 | 10,442,000 |
| Nov 22, 2024 | 48.45 | 50.80 | 48.45 | 49.80 | 49.80 | 7,869,000 |
| Nov 21, 2024 | 48.60 | 49.25 | 47.90 | 47.95 | 47.95 | 3,820,000 |
| Nov 20, 2024 | 48.75 | 49.15 | 47.65 | 48.50 | 48.50 | 3,669,329 |
| Nov 19, 2024 | 46.30 | 48.95 | 46.30 | 48.50 | 48.50 | 5,353,000 |
| Nov 18, 2024 | 47.50 | 47.75 | 46.20 | 46.25 | 46.25 | 1,340,000 |
| Nov 15, 2024 | 46.60 | 48.20 | 46.50 | 47.40 | 47.40 | 1,982,000 |
| Nov 14, 2024 | 47.45 | 47.80 | 46.15 | 46.25 | 46.25 | 2,229,000 |
| Nov 13, 2024 | 47.50 | 48.40 | 47.15 | 47.25 | 47.25 | 3,312,000 |
| Nov 12, 2024 | 51.50 | 52.00 | 47.10 | 47.15 | 47.15 | 16,730,000 |
| Nov 11, 2024 | 51.20 | 55.00 | 50.40 | 52.30 | 52.30 | 20,796,000 |
| Nov 8, 2024 | 48.10 | 51.40 | 48.10 | 50.70 | 50.70 | 15,134,000 |
| Nov 7, 2024 | 48.70 | 49.20 | 47.70 | 47.80 | 47.80 | 1,792,000 |
| Nov 6, 2024 | 47.50 | 48.65 | 46.50 | 48.30 | 48.30 | 2,632,000 |
| Nov 5, 2024 | 48.05 | 48.45 | 47.20 | 47.20 | 47.20 | 1,232,000 |
| Nov 4, 2024 | 49.00 | 49.40 | 47.70 | 47.70 | 47.70 | 2,730,000 |
| Nov 1, 2024 | 45.50 | 50.30 | 45.40 | 48.70 | 48.70 | 7,463,000 |
| Oct 30, 2024 | 46.55 | 47.40 | 45.40 | 46.10 | 46.10 | 1,675,000 |
| Oct 29, 2024 | 47.60 | 47.90 | 45.00 | 46.40 | 46.40 | 2,814,000 |
| Oct 28, 2024 | 47.90 | 48.40 | 46.95 | 47.40 | 47.40 | 2,285,000 |
| Oct 25, 2024 | 49.50 | 49.70 | 47.95 | 48.25 | 48.25 | 4,157,000 |
| Oct 24, 2024 | 49.15 | 51.20 | 48.20 | 49.45 | 49.45 | 7,626,000 |
| Oct 23, 2024 | 48.10 | 49.60 | 47.90 | 48.95 | 48.95 | 5,254,000 |
| Oct 22, 2024 | 48.05 | 49.20 | 47.05 | 48.15 | 48.15 | 3,354,000 |
| Oct 21, 2024 | 48.65 | 48.75 | 47.40 | 47.65 | 47.65 | 2,748,000 |
| Oct 18, 2024 | 49.00 | 49.60 | 48.00 | 48.65 | 48.65 | 3,029,000 |
| Oct 17, 2024 | 47.85 | 50.30 | 47.85 | 48.85 | 48.85 | 7,534,000 |
| Oct 16, 2024 | 47.55 | 48.20 | 47.15 | 47.85 | 47.85 | 1,503,000 |
| Oct 15, 2024 | 48.00 | 48.85 | 47.40 | 47.90 | 47.90 | 2,293,000 |
| Oct 14, 2024 | 49.50 | 49.60 | 47.25 | 47.35 | 47.35 | 7,545,000 |
| Oct 11, 2024 | 48.30 | 49.50 | 47.95 | 49.20 | 49.20 | 4,045,000 |
| Oct 9, 2024 | 48.80 | 49.55 | 47.80 | 48.10 | 48.10 | 3,408,000 |
| Oct 8, 2024 | 49.00 | 49.65 | 47.30 | 47.75 | 47.75 | 3,024,000 |
| Oct 7, 2024 | 48.60 | 49.40 | 47.50 | 48.90 | 48.90 | 3,435,000 |
| Oct 4, 2024 | 49.50 | 49.70 | 48.20 | 48.60 | 48.60 | 7,168,000 |
| Oct 1, 2024 | 45.50 | 49.35 | 45.45 | 48.60 | 48.60 | 9,391,000 |
| Sep 30, 2024 | 46.20 | 46.70 | 44.90 | 44.90 | 44.90 | 1,973,000 |
| Sep 27, 2024 | 46.00 | 46.40 | 45.85 | 46.00 | 46.00 | 863,000 |
| Sep 26, 2024 | 47.00 | 47.00 | 45.80 | 45.80 | 45.80 | 1,404,000 |
| Sep 25, 2024 | 47.50 | 48.20 | 46.40 | 46.45 | 46.45 | 2,220,000 |
| Sep 24, 2024 | 47.15 | 47.35 | 45.70 | 46.55 | 46.55 | 2,904,000 |
| Sep 23, 2024 | 47.35 | 47.85 | 46.05 | 47.15 | 47.15 | 2,935,000 |
| Sep 20, 2024 | 47.90 | 48.30 | 46.35 | 47.30 | 47.30 | 5,441,000 |
| Sep 19, 2024 | 46.50 | 48.90 | 45.80 | 47.45 | 47.45 | 5,633,000 |
| Sep 18, 2024 | 44.90 | 47.35 | 44.75 | 46.50 | 46.50 | 3,364,000 |
| Sep 16, 2024 | 44.60 | 44.95 | 43.95 | 44.70 | 44.70 | 1,221,000 |
| Sep 13, 2024 | 43.85 | 46.30 | 43.60 | 44.20 | 44.20 | 3,191,000 |
| Sep 12, 2024 | 44.80 | 44.80 | 43.60 | 43.60 | 43.60 | 1,981,000 |
| Sep 11, 2024 | 44.05 | 44.80 | 43.80 | 43.85 | 43.85 | 1,193,000 |
| Sep 10, 2024 | 45.70 | 46.20 | 43.45 | 44.05 | 44.05 | 3,351,000 |
| Sep 9, 2024 | 45.40 | 46.40 | 44.60 | 45.50 | 45.50 | 3,221,000 |
| Sep 6, 2024 | 46.50 | 48.20 | 46.20 | 46.40 | 46.40 | 3,794,000 |
| Sep 5, 2024 | 48.60 | 49.80 | 45.60 | 46.20 | 46.20 | 10,839,000 |
| Sep 4, 2024 | 48.10 | 53.80 | 47.90 | 47.90 | 47.90 | 23,865,000 |
| Sep 3, 2024 | 51.20 | 55.10 | 51.10 | 53.20 | 53.20 | 16,608,000 |
| Sep 2, 2024 | 53.00 | 53.90 | 50.20 | 50.20 | 50.20 | 10,079,000 |
| Aug 30, 2024 | 53.30 | 55.50 | 52.80 | 53.20 | 53.20 | 19,028,000 |
| Aug 29, 2024 | 51.50 | 53.40 | 50.40 | 52.70 | 52.70 | 18,251,000 |
| Aug 28, 2024 | 50.00 | 52.00 | 48.50 | 51.50 | 51.50 | 20,476,000 |
| Aug 27, 2024 | 46.50 | 50.60 | 46.35 | 49.20 | 49.20 | 12,799,000 |
| Aug 26, 2024 | 47.80 | 48.15 | 46.00 | 46.05 | 46.05 | 4,070,000 |
| Aug 23, 2024 | 46.60 | 47.80 | 45.60 | 47.75 | 47.75 | 6,986,000 |
| Aug 22, 2024 | 45.35 | 48.20 | 45.35 | 46.45 | 46.45 | 8,979,000 |
| Aug 21, 2024 | 46.05 | 46.25 | 44.65 | 45.20 | 45.20 | 3,484,000 |
| Aug 20, 2024 | 43.00 | 46.95 | 42.20 | 46.10 | 46.10 | 7,967,000 |
| Aug 19, 2024 | 43.50 | 43.90 | 42.55 | 42.70 | 42.70 | 2,128,000 |
| Aug 16, 2024 | 43.50 | 44.50 | 43.25 | 43.25 | 43.25 | 3,253,000 |
| Aug 15, 2024 | 43.25 | 43.70 | 42.60 | 43.05 | 43.05 | 2,550,000 |
| Aug 14, 2024 | 45.85 | 46.35 | 43.10 | 43.25 | 43.25 | 4,704,000 |
| Aug 13, 2024 | 45.80 | 46.45 | 44.85 | 45.50 | 45.50 | 3,427,000 |
| Aug 12, 2024 | 48.50 | 49.05 | 45.80 | 46.15 | 46.15 | 11,856,000 |
| Aug 9, 2024 | 43.90 | 45.95 | 43.80 | 45.95 | 45.95 | 5,618,000 |
| Aug 8, 2024 | 42.50 | 42.80 | 41.65 | 41.80 | 41.80 | 2,677,000 |
| Aug 7, 2024 | 41.20 | 44.60 | 41.20 | 43.30 | 43.30 | 6,054,000 |
| Aug 6, 2024 | 46.30 | 47.00 | 40.35 | 41.00 | 41.00 | 7,284,000 |
| Aug 5, 2024 | 48.00 | 48.00 | 44.80 | 44.80 | 44.80 | 5,702,000 |
| Aug 2, 2024 | 51.00 | 52.60 | 49.75 | 49.75 | 49.75 | 15,376,000 |
| Aug 1, 2024 | 1.16 Dividend | |||||
| Aug 1, 2024 | 49.00 | 51.90 | 48.50 | 51.90 | 51.90 | 13,390,000 |
| Jul 31, 2024 | 46.75 | 49.30 | 46.70 | 48.35 | 47.19 | 5,540,000 |
| Jul 30, 2024 | 46.00 | 47.00 | 45.25 | 46.45 | 45.33 | 1,764,000 |
| Jul 29, 2024 | 49.60 | 49.90 | 46.00 | 46.00 | 44.89 | 5,543,000 |
| Jul 26, 2024 | 46.00 | 48.60 | 45.05 | 48.25 | 47.09 | 4,041,000 |
| Jul 23, 2024 | 46.60 | 49.30 | 46.60 | 46.90 | 45.77 | 7,631,000 |
| Jul 22, 2024 | 50.00 | 50.50 | 45.95 | 45.95 | 44.84 | 12,164,000 |
| Jul 19, 2024 | 50.40 | 51.00 | 49.00 | 49.75 | 48.55 | 26,104,000 |
| Jul 18, 2024 | 45.25 | 49.75 | 44.50 | 49.75 | 48.55 | 26,607,000 |
| Jul 17, 2024 | 45.00 | 45.65 | 44.85 | 45.25 | 44.16 | 2,499,000 |
| Jul 16, 2024 | 44.00 | 45.70 | 44.00 | 44.60 | 43.53 | 3,067,000 |
| Jul 15, 2024 | 43.55 | 44.25 | 43.35 | 43.70 | 42.65 | 998,000 |
| Jul 12, 2024 | 44.15 | 44.60 | 43.50 | 43.55 | 42.50 | 1,837,000 |
| Jul 11, 2024 | 44.50 | 46.90 | 43.85 | 44.05 | 42.99 | 6,249,000 |
| Jul 10, 2024 | 42.55 | 44.90 | 42.20 | 43.55 | 42.50 | 2,101,000 |
| Jul 9, 2024 | 43.30 | 43.30 | 42.10 | 42.15 | 41.13 | 1,736,000 |
| Jul 8, 2024 | 43.70 | 43.95 | 42.95 | 43.05 | 42.01 | 1,419,000 |
| Jul 5, 2024 | 44.10 | 44.25 | 43.45 | 43.55 | 42.50 | 1,402,000 |
| Jul 4, 2024 | 44.50 | 45.20 | 43.75 | 43.75 | 42.70 | 2,023,000 |
| Jul 3, 2024 | 42.90 | 45.20 | 42.75 | 44.45 | 43.38 | 2,865,000 |
| Jul 2, 2024 | 43.50 | 43.65 | 42.60 | 42.60 | 41.57 | 1,453,000 |
| Jul 1, 2024 | 44.00 | 44.35 | 43.20 | 43.25 | 42.21 | 1,556,000 |
| Jun 28, 2024 | 43.60 | 44.10 | 43.35 | 43.75 | 42.70 | 1,363,000 |
| Jun 27, 2024 | 44.15 | 44.20 | 43.55 | 43.55 | 42.50 | 1,364,000 |
| Jun 26, 2024 | 44.40 | 45.10 | 44.15 | 44.15 | 43.09 | 2,986,000 |
| Jun 25, 2024 | 43.80 | 44.65 | 43.35 | 44.10 | 43.04 | 1,627,000 |
| Jun 24, 2024 | 43.60 | 45.40 | 43.30 | 43.85 | 42.79 | 2,008,000 |
| Jun 21, 2024 | 44.20 | 44.80 | 43.40 | 43.60 | 42.55 | 1,572,000 |
| Jun 20, 2024 | 44.10 | 44.40 | 43.85 | 43.85 | 42.79 | 1,221,000 |
| Jun 19, 2024 | 45.30 | 45.35 | 43.90 | 43.90 | 42.84 | 2,098,000 |
| Jun 18, 2024 | 44.40 | 44.95 | 44.00 | 44.85 | 43.77 | 1,707,000 |
| Jun 17, 2024 | 44.60 | 45.30 | 44.00 | 44.00 | 42.94 | 2,134,000 |
| Jun 14, 2024 | 45.00 | 46.50 | 44.55 | 44.70 | 43.62 | 2,701,000 |
| Jun 13, 2024 | 45.00 | 45.80 | 44.45 | 44.65 | 43.57 | 2,203,000 |
| Jun 12, 2024 | 46.80 | 47.20 | 45.10 | 45.10 | 44.01 | 3,319,000 |
| Jun 11, 2024 | 49.80 | 49.80 | 47.00 | 47.55 | 46.40 | 8,901,000 |
| Jun 7, 2024 | 43.20 | 46.85 | 43.05 | 46.85 | 45.72 | 7,753,000 |
| Jun 6, 2024 | 43.80 | 44.00 | 42.10 | 42.60 | 41.57 | 4,533,000 |
| Jun 5, 2024 | 45.65 | 46.65 | 43.70 | 43.70 | 42.65 | 4,268,000 |
| Jun 4, 2024 | 47.90 | 48.00 | 45.35 | 45.35 | 44.26 | 4,884,000 |
| Jun 3, 2024 | 48.90 | 48.95 | 47.65 | 47.75 | 46.60 | 2,315,000 |
| May 31, 2024 | 49.40 | 49.70 | 48.20 | 48.25 | 47.09 | 2,529,000 |
| May 30, 2024 | 49.75 | 51.30 | 49.05 | 49.05 | 47.87 | 4,050,000 |
| May 29, 2024 | 51.80 | 52.30 | 49.80 | 49.80 | 48.60 | 5,626,000 |
| May 28, 2024 | 50.40 | 53.50 | 50.20 | 51.50 | 50.26 | 9,711,000 |
| May 27, 2024 | 48.90 | 49.90 | 48.90 | 49.90 | 48.70 | 1,697,000 |
| May 24, 2024 | 47.85 | 48.75 | 47.85 | 48.50 | 47.33 | 950,000 |
| May 23, 2024 | 49.95 | 49.95 | 48.30 | 48.30 | 47.14 | 1,650,000 |
| May 22, 2024 | 48.20 | 50.00 | 48.10 | 49.60 | 48.41 | 2,469,000 |
| May 21, 2024 | 48.70 | 48.70 | 48.00 | 48.05 | 46.89 | 1,010,000 |
| May 20, 2024 | 49.00 | 49.00 | 48.10 | 48.10 | 46.94 | 1,029,000 |
| May 17, 2024 | 48.95 | 48.95 | 48.25 | 48.35 | 47.19 | 1,347,000 |
| May 16, 2024 | 48.70 | 48.95 | 48.05 | 48.15 | 46.99 | 1,443,000 |
| May 15, 2024 | 49.00 | 49.50 | 48.10 | 48.40 | 47.23 | 1,678,000 |
| May 14, 2024 | 48.25 | 49.45 | 47.50 | 48.60 | 47.43 | 2,321,000 |
| May 13, 2024 | 50.10 | 50.20 | 47.80 | 47.90 | 46.75 | 6,905,000 |
| May 10, 2024 | 52.30 | 52.50 | 49.90 | 49.90 | 48.70 | 6,206,000 |
| May 9, 2024 | 54.70 | 55.30 | 51.00 | 51.30 | 50.06 | 8,897,000 |
| May 8, 2024 | 55.30 | 56.30 | 54.00 | 54.40 | 53.09 | 9,472,000 |
| May 7, 2024 | 57.00 | 58.00 | 53.60 | 54.10 | 52.80 | 18,798,000 |
| May 6, 2024 | 70.00 | 71.00 | 58.20 | 58.20 | 56.80 | 38,751,000 |
| May 3, 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 63.04 | 2,262,000 |
| May 2, 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 57.38 | 2,621,000 |
| Apr 30, 2024 | 53.20 | 53.90 | 50.70 | 53.50 | 52.21 | 10,599,000 |
| Apr 29, 2024 | 50.40 | 53.20 | 49.60 | 52.60 | 51.33 | 11,681,000 |
| Apr 26, 2024 | 50.10 | 51.50 | 49.20 | 50.00 | 48.80 | 8,587,000 |
| Apr 25, 2024 | 50.20 | 52.00 | 48.05 | 50.20 | 48.99 | 21,724,000 |
| Apr 24, 2024 | 44.70 | 48.95 | 44.15 | 48.95 | 47.77 | 9,644,000 |
| Apr 23, 2024 | 43.40 | 45.10 | 40.85 | 44.50 | 43.43 | 5,555,000 |
| Apr 22, 2024 | 42.50 | 45.75 | 41.80 | 42.00 | 40.99 | 6,569,000 |
| Apr 19, 2024 | 43.45 | 43.90 | 40.50 | 42.50 | 41.48 | 5,901,000 |
| Apr 18, 2024 | 48.05 | 48.10 | 43.50 | 44.00 | 42.94 | 7,411,000 |
| Apr 17, 2024 | 49.15 | 51.80 | 48.30 | 48.30 | 47.14 | 4,656,000 |
| Apr 16, 2024 | 50.30 | 51.30 | 47.30 | 49.05 | 47.87 | 6,655,000 |
| Apr 15, 2024 | 50.40 | 51.70 | 49.70 | 50.80 | 49.58 | 3,765,000 |
Related Tickers
6890.TW Lai Yih Footwear Co., Ltd.
300.00
+9.89%
9802.TW Fulgent Sun International (Holding) Co., Ltd.
98.60
+6.59%
9904.TW Pou Chen Corporation
31.55
+3.10%
6965.TW Chung Jye Investment Holding Co., Ltd.
123.00
+6.03%
8404.TW Paiho Shih Holdings Corporation
20.55
+6.20%
9910.TW Feng Tay Enterprises Co., Ltd.
108.50
+1.40%
9950.TWO Eminent Luggage Corporation
11.95
+8.64%
1340.TW Victory New Materials Limited Company
7.31
+0.27%
8443.TW SHUI-MU International Co., Ltd.
11.50
+0.88%
NKE NIKE, Inc.
54.83
-1.05%