At close: 1:30:21 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 19, 2024 | 40.05 | 40.35 | 39.50 | 40.05 | 40.05 | 226,418 |
Dec 18, 2024 | 40.30 | 40.80 | 40.30 | 40.55 | 40.55 | 88,000 |
Dec 17, 2024 | 40.75 | 41.05 | 40.45 | 40.80 | 40.80 | 90,000 |
Dec 16, 2024 | 41.10 | 41.70 | 40.55 | 40.75 | 40.75 | 131,000 |
Dec 13, 2024 | 42.90 | 42.90 | 40.80 | 41.10 | 41.10 | 329,000 |
Dec 12, 2024 | 43.00 | 43.50 | 42.65 | 42.95 | 42.95 | 81,000 |
Dec 11, 2024 | 42.50 | 42.80 | 42.25 | 42.55 | 42.55 | 81,000 |
Dec 10, 2024 | 43.20 | 43.30 | 42.55 | 42.55 | 42.55 | 159,000 |
Dec 9, 2024 | 43.70 | 43.70 | 43.05 | 43.15 | 43.15 | 153,000 |
Dec 6, 2024 | 44.20 | 44.35 | 43.40 | 43.80 | 43.80 | 233,000 |
Dec 5, 2024 | 44.75 | 45.10 | 44.00 | 44.20 | 44.20 | 112,000 |
Dec 4, 2024 | 44.45 | 45.35 | 44.45 | 45.10 | 45.10 | 143,000 |
Dec 3, 2024 | 44.30 | 44.90 | 44.30 | 44.45 | 44.45 | 110,000 |
Dec 2, 2024 | 43.50 | 44.20 | 43.50 | 43.90 | 43.90 | 88,000 |
Nov 29, 2024 | 43.00 | 43.85 | 42.90 | 43.75 | 43.75 | 73,000 |
Nov 28, 2024 | 44.15 | 44.15 | 42.80 | 43.20 | 43.20 | 186,000 |
Nov 27, 2024 | 45.35 | 45.35 | 44.10 | 44.10 | 44.10 | 205,000 |
Nov 26, 2024 | 45.20 | 45.70 | 45.00 | 45.35 | 45.35 | 164,000 |
Nov 25, 2024 | 45.20 | 45.70 | 45.20 | 45.20 | 45.20 | 155,000 |
Nov 22, 2024 | 44.55 | 45.45 | 44.55 | 45.00 | 45.00 | 166,000 |
Nov 21, 2024 | 44.40 | 44.60 | 44.00 | 44.25 | 44.25 | 144,000 |
Nov 20, 2024 | 45.00 | 45.15 | 44.30 | 44.35 | 44.35 | 93,306 |
Nov 19, 2024 | 44.45 | 45.20 | 44.30 | 45.10 | 45.10 | 135,000 |
Nov 18, 2024 | 44.85 | 45.25 | 44.15 | 44.15 | 44.15 | 167,000 |
Nov 15, 2024 | 45.00 | 46.35 | 45.00 | 45.40 | 45.40 | 243,000 |
Nov 14, 2024 | 45.30 | 46.15 | 44.90 | 44.90 | 44.90 | 332,000 |
Nov 13, 2024 | 44.85 | 45.35 | 44.50 | 44.95 | 44.95 | 134,000 |
Nov 12, 2024 | 45.45 | 45.55 | 44.70 | 44.75 | 44.75 | 147,000 |
Nov 11, 2024 | 45.20 | 45.70 | 44.20 | 45.70 | 45.70 | 175,000 |
Nov 8, 2024 | 46.60 | 46.70 | 45.25 | 45.35 | 45.35 | 259,000 |
Nov 7, 2024 | 46.40 | 47.55 | 46.40 | 46.50 | 46.50 | 198,000 |
Nov 6, 2024 | 46.15 | 46.55 | 45.80 | 45.95 | 45.95 | 250,000 |
Nov 5, 2024 | 45.80 | 46.70 | 45.80 | 46.15 | 46.15 | 96,000 |
Nov 4, 2024 | 46.15 | 46.80 | 45.95 | 46.00 | 46.00 | 108,000 |
Nov 1, 2024 | 45.70 | 46.80 | 45.55 | 46.80 | 46.80 | 186,000 |
Oct 30, 2024 | 47.00 | 47.30 | 46.00 | 46.00 | 46.00 | 146,000 |
Oct 29, 2024 | 47.00 | 47.40 | 46.55 | 46.60 | 46.60 | 236,000 |
Oct 28, 2024 | 48.95 | 48.95 | 47.30 | 47.30 | 47.30 | 325,000 |
Oct 25, 2024 | 48.85 | 48.90 | 48.45 | 48.60 | 48.60 | 131,000 |
Oct 24, 2024 | 49.30 | 49.40 | 48.30 | 48.55 | 48.55 | 229,000 |
Oct 23, 2024 | 49.55 | 49.65 | 48.80 | 49.00 | 49.00 | 223,000 |
Oct 22, 2024 | 49.20 | 49.45 | 48.90 | 49.20 | 49.20 | 127,000 |
Oct 21, 2024 | 48.90 | 49.50 | 48.90 | 49.20 | 49.20 | 132,000 |
Oct 18, 2024 | 50.60 | 51.10 | 48.80 | 48.80 | 48.80 | 308,000 |
Oct 17, 2024 | 49.20 | 50.20 | 49.20 | 49.70 | 49.70 | 326,000 |
Oct 16, 2024 | 48.80 | 49.45 | 48.80 | 48.85 | 48.85 | 188,000 |
Oct 15, 2024 | 48.80 | 49.40 | 48.60 | 48.70 | 48.70 | 232,000 |
Oct 14, 2024 | 48.55 | 48.85 | 48.05 | 48.40 | 48.40 | 220,000 |
Oct 11, 2024 | 48.50 | 50.30 | 48.35 | 48.45 | 48.45 | 384,000 |
Oct 9, 2024 | 50.00 | 50.30 | 48.10 | 48.30 | 48.30 | 946,000 |
Oct 8, 2024 | 50.90 | 50.90 | 50.30 | 50.70 | 50.70 | 172,000 |
Oct 7, 2024 | 50.70 | 51.80 | 50.70 | 51.00 | 51.00 | 300,000 |
Oct 4, 2024 | 51.40 | 51.40 | 50.20 | 50.30 | 50.30 | 309,000 |
Oct 1, 2024 | 52.00 | 52.30 | 51.10 | 51.40 | 51.40 | 237,000 |
Sep 30, 2024 | 52.50 | 52.60 | 51.60 | 51.70 | 51.70 | 301,000 |
Sep 27, 2024 | 53.70 | 54.00 | 52.20 | 52.70 | 52.70 | 821,000 |
Sep 26, 2024 | 52.70 | 54.70 | 52.00 | 53.50 | 53.50 | 2,176,000 |
Sep 25, 2024 | 52.70 | 53.10 | 52.20 | 52.50 | 52.50 | 375,000 |
Sep 24, 2024 | 52.60 | 52.70 | 51.30 | 51.90 | 51.90 | 289,000 |
Sep 23, 2024 | 52.90 | 52.90 | 52.30 | 52.40 | 52.40 | 274,000 |
Sep 20, 2024 | 53.30 | 53.80 | 52.30 | 52.30 | 52.30 | 716,000 |
Sep 19, 2024 | 50.50 | 54.20 | 50.10 | 53.10 | 53.10 | 2,203,000 |
Sep 18, 2024 | 50.60 | 50.90 | 49.75 | 49.75 | 49.75 | 263,000 |
Sep 16, 2024 | 50.00 | 50.80 | 50.00 | 50.50 | 50.50 | 217,000 |
Sep 13, 2024 | 50.30 | 51.00 | 49.70 | 50.00 | 50.00 | 250,000 |
Sep 12, 2024 | 49.45 | 49.90 | 49.00 | 49.70 | 49.70 | 384,000 |
Sep 11, 2024 | 48.60 | 49.30 | 47.55 | 48.25 | 48.25 | 284,000 |
Sep 10, 2024 | 50.40 | 50.80 | 47.50 | 48.00 | 48.00 | 478,000 |
Sep 9, 2024 | 48.30 | 49.75 | 48.10 | 49.75 | 49.75 | 298,000 |
Sep 6, 2024 | 50.50 | 51.40 | 49.50 | 49.55 | 49.55 | 616,000 |
Sep 5, 2024 | 50.10 | 52.50 | 49.00 | 49.50 | 49.50 | 810,000 |
Sep 4, 2024 | 48.90 | 50.30 | 47.10 | 49.55 | 49.55 | 693,000 |
Sep 3, 2024 | 54.90 | 54.90 | 51.10 | 51.10 | 51.10 | 2,255,000 |
Sep 2, 2024 | 49.80 | 54.40 | 49.80 | 54.40 | 54.40 | 2,328,000 |
Aug 30, 2024 | 49.55 | 50.20 | 49.50 | 49.50 | 49.50 | 143,000 |
Aug 29, 2024 | 48.85 | 49.85 | 48.85 | 49.45 | 49.45 | 167,000 |
Aug 28, 2024 | 50.50 | 50.50 | 49.55 | 49.70 | 49.70 | 185,000 |
Aug 27, 2024 | 49.70 | 50.80 | 49.25 | 50.10 | 50.10 | 157,000 |
Aug 26, 2024 | 49.10 | 50.40 | 49.10 | 49.60 | 49.60 | 340,000 |
Aug 23, 2024 | 48.30 | 49.00 | 48.30 | 49.00 | 49.00 | 249,000 |
Aug 22, 2024 | 1.00 Dividend | |||||
Aug 22, 2024 | 50.00 | 50.30 | 49.00 | 49.00 | 49.00 | 540,000 |
Aug 22, 2024 | 1050:1000 Stock Splits | |||||
Aug 21, 2024 | 50.57 | 52.29 | 50.48 | 50.86 | 49.86 | 658,350 |
Aug 20, 2024 | 51.52 | 51.81 | 50.57 | 50.57 | 49.58 | 413,700 |
Aug 19, 2024 | 51.90 | 52.00 | 50.76 | 50.95 | 49.95 | 456,750 |
Aug 16, 2024 | 54.00 | 54.50 | 53.50 | 54.20 | 53.13 | 687,000 |
Aug 15, 2024 | 50.48 | 51.05 | 49.71 | 50.67 | 49.67 | 559,650 |
Aug 14, 2024 | 49.90 | 50.57 | 49.90 | 50.19 | 49.20 | 520,800 |
Aug 13, 2024 | 48.86 | 50.00 | 48.00 | 49.52 | 48.55 | 509,250 |
Aug 12, 2024 | 48.10 | 48.57 | 47.24 | 48.57 | 47.62 | 488,250 |
Aug 9, 2024 | 46.95 | 48.57 | 46.86 | 46.90 | 45.98 | 835,800 |
Aug 8, 2024 | 45.57 | 46.71 | 45.38 | 45.81 | 44.91 | 491,400 |
Aug 7, 2024 | 42.48 | 46.71 | 42.48 | 46.67 | 45.75 | 772,800 |
Aug 6, 2024 | 44.76 | 45.90 | 40.10 | 42.48 | 41.64 | 1,173,900 |
Aug 5, 2024 | 46.33 | 46.71 | 44.52 | 44.52 | 43.65 | 861,000 |
Aug 2, 2024 | 50.38 | 50.48 | 49.43 | 49.43 | 48.46 | 517,650 |
Aug 1, 2024 | 50.57 | 51.81 | 50.57 | 51.52 | 50.51 | 428,400 |
Jul 31, 2024 | 49.90 | 50.67 | 49.33 | 50.19 | 49.20 | 285,600 |
Jul 30, 2024 | 48.38 | 49.81 | 48.00 | 49.81 | 48.83 | 466,200 |
Jul 29, 2024 | 51.90 | 51.90 | 48.19 | 48.38 | 47.43 | 499,800 |
Jul 26, 2024 | 48.86 | 51.52 | 48.86 | 50.95 | 49.95 | 269,850 |
Jul 23, 2024 | 53.90 | 53.90 | 52.48 | 52.48 | 51.44 | 507,150 |
Jul 22, 2024 | 53.52 | 57.05 | 52.38 | 52.38 | 51.35 | 2,035,950 |
Jul 19, 2024 | 53.81 | 53.81 | 52.10 | 52.19 | 51.16 | 717,150 |
Jul 18, 2024 | 54.48 | 54.48 | 52.95 | 53.62 | 52.56 | 677,250 |
Jul 17, 2024 | 53.62 | 55.62 | 53.62 | 54.48 | 53.41 | 1,134,000 |
Jul 16, 2024 | 53.24 | 53.81 | 52.76 | 53.33 | 52.28 | 952,350 |
Jul 15, 2024 | 53.90 | 54.29 | 52.95 | 53.05 | 52.00 | 567,000 |
Jul 12, 2024 | 55.33 | 55.90 | 53.90 | 53.90 | 52.84 | 1,232,700 |
Jul 11, 2024 | 56.10 | 56.29 | 55.33 | 55.43 | 54.34 | 719,250 |
Jul 10, 2024 | 55.62 | 56.67 | 55.43 | 55.81 | 54.71 | 765,450 |
Jul 9, 2024 | 57.33 | 57.90 | 55.33 | 55.62 | 54.53 | 2,858,100 |
Jul 8, 2024 | 63.05 | 63.52 | 59.71 | 59.71 | 58.54 | 6,458,550 |
Jul 5, 2024 | 57.90 | 62.38 | 57.52 | 62.38 | 61.15 | 5,702,550 |
Jul 4, 2024 | 56.57 | 57.62 | 56.57 | 56.76 | 55.65 | 929,250 |
Jul 3, 2024 | 56.95 | 57.52 | 56.57 | 56.57 | 55.46 | 583,800 |
Jul 2, 2024 | 57.33 | 57.62 | 56.19 | 56.19 | 55.09 | 747,600 |
Jul 1, 2024 | 58.00 | 58.48 | 57.14 | 57.14 | 56.02 | 575,400 |
Jun 28, 2024 | 56.67 | 58.38 | 56.67 | 57.52 | 56.39 | 739,200 |
Jun 27, 2024 | 58.38 | 58.86 | 56.95 | 56.95 | 55.83 | 1,273,650 |
Jun 26, 2024 | 58.48 | 59.62 | 58.38 | 58.76 | 57.61 | 1,421,700 |
Jun 25, 2024 | 57.71 | 58.10 | 56.19 | 57.90 | 56.77 | 829,500 |
Jun 24, 2024 | 58.38 | 59.24 | 57.62 | 57.62 | 56.49 | 783,300 |
Jun 21, 2024 | 58.38 | 59.43 | 57.43 | 58.38 | 57.23 | 1,008,000 |
Jun 20, 2024 | 57.43 | 58.76 | 57.43 | 58.38 | 57.23 | 1,012,200 |
Jun 19, 2024 | 58.48 | 59.05 | 57.05 | 57.43 | 56.30 | 1,423,800 |
Jun 18, 2024 | 59.14 | 59.90 | 58.10 | 58.19 | 57.05 | 1,533,000 |
Jun 17, 2024 | 59.62 | 60.10 | 58.76 | 58.86 | 57.70 | 1,270,500 |
Jun 14, 2024 | 62.76 | 62.76 | 59.62 | 59.62 | 58.45 | 3,165,750 |
Jun 13, 2024 | 59.52 | 63.24 | 59.52 | 62.57 | 61.34 | 4,340,700 |
Jun 12, 2024 | 60.48 | 60.48 | 58.29 | 59.33 | 58.17 | 2,077,950 |
Jun 11, 2024 | 61.62 | 62.38 | 58.67 | 59.05 | 57.89 | 2,627,100 |
Jun 7, 2024 | 64.00 | 64.19 | 61.71 | 61.90 | 60.69 | 2,536,800 |
Jun 6, 2024 | 64.86 | 64.86 | 61.05 | 62.76 | 61.53 | 3,503,850 |
Jun 5, 2024 | 69.05 | 69.33 | 62.86 | 63.52 | 62.27 | 4,979,100 |
Jun 4, 2024 | 70.48 | 72.86 | 66.00 | 67.62 | 66.29 | 9,398,550 |
Jun 3, 2024 | 69.52 | 70.29 | 67.90 | 69.24 | 67.88 | 5,935,650 |
May 31, 2024 | 68.67 | 70.00 | 65.81 | 68.29 | 66.94 | 8,444,100 |
May 30, 2024 | 68.57 | 72.29 | 67.43 | 68.10 | 66.76 | 11,084,850 |
May 29, 2024 | 68.95 | 72.10 | 68.38 | 69.43 | 68.06 | 13,327,650 |
May 28, 2024 | 67.81 | 72.10 | 67.14 | 69.71 | 68.34 | 35,151,900 |
May 27, 2024 | 60.95 | 66.86 | 59.81 | 66.86 | 65.54 | 18,357,150 |
May 24, 2024 | 60.76 | 64.19 | 59.90 | 60.86 | 59.66 | 10,244,850 |
May 23, 2024 | 62.19 | 64.86 | 59.05 | 61.14 | 59.94 | 12,472,950 |
May 22, 2024 | 64.29 | 66.19 | 59.90 | 62.57 | 61.34 | 24,642,450 |
May 21, 2024 | 56.95 | 61.33 | 56.00 | 61.33 | 60.13 | 18,814,950 |
May 20, 2024 | 57.14 | 58.29 | 54.67 | 55.81 | 54.71 | 15,895,950 |
May 17, 2024 | 52.29 | 55.05 | 51.81 | 54.86 | 53.78 | 10,609,200 |
May 16, 2024 | 51.90 | 53.33 | 50.57 | 51.62 | 50.60 | 4,264,050 |
May 15, 2024 | 51.05 | 53.52 | 50.86 | 51.24 | 50.23 | 6,471,150 |
May 14, 2024 | 50.00 | 51.24 | 49.62 | 50.48 | 49.48 | 1,203,300 |
May 13, 2024 | 50.95 | 51.14 | 49.05 | 50.00 | 49.02 | 1,198,050 |
May 10, 2024 | 51.24 | 51.33 | 48.29 | 50.48 | 49.48 | 2,176,650 |
May 9, 2024 | 51.90 | 52.95 | 50.19 | 50.76 | 49.76 | 2,820,300 |
May 8, 2024 | 51.71 | 52.67 | 50.86 | 51.62 | 50.60 | 6,485,850 |
May 7, 2024 | 51.24 | 53.24 | 50.67 | 51.62 | 50.60 | 13,400,100 |
May 6, 2024 | 45.29 | 49.43 | 45.29 | 49.43 | 48.46 | 3,733,800 |
May 3, 2024 | 45.67 | 46.10 | 45.00 | 45.00 | 44.12 | 376,950 |
May 2, 2024 | 45.81 | 45.86 | 45.00 | 45.38 | 44.49 | 288,750 |
Apr 30, 2024 | 46.19 | 46.90 | 45.52 | 45.86 | 44.96 | 737,100 |
Apr 29, 2024 | 45.95 | 46.14 | 45.29 | 45.52 | 44.63 | 491,400 |
Apr 26, 2024 | 45.24 | 46.67 | 44.86 | 45.33 | 44.44 | 1,076,250 |
Apr 25, 2024 | 45.14 | 45.48 | 44.14 | 44.38 | 43.51 | 527,100 |
Apr 24, 2024 | 44.00 | 45.95 | 44.00 | 45.24 | 44.35 | 942,900 |
Apr 23, 2024 | 43.00 | 43.67 | 42.48 | 43.19 | 42.34 | 426,300 |
Apr 22, 2024 | 44.24 | 45.14 | 42.43 | 42.43 | 41.59 | 802,200 |
Apr 19, 2024 | 45.48 | 46.14 | 42.95 | 44.24 | 43.37 | 1,279,950 |
Apr 18, 2024 | 46.48 | 47.24 | 45.90 | 46.48 | 45.56 | 613,200 |
Apr 17, 2024 | 45.48 | 47.00 | 45.48 | 46.62 | 45.70 | 1,086,750 |
Apr 16, 2024 | 47.19 | 47.52 | 44.71 | 45.14 | 44.26 | 1,636,950 |
Apr 15, 2024 | 49.14 | 49.33 | 47.81 | 48.00 | 47.06 | 1,015,350 |
Apr 12, 2024 | 50.76 | 50.95 | 49.71 | 50.00 | 49.02 | 985,950 |
Apr 11, 2024 | 50.57 | 50.76 | 49.33 | 50.48 | 49.48 | 1,203,300 |
Apr 10, 2024 | 52.95 | 52.95 | 50.95 | 51.05 | 50.04 | 2,452,800 |
Apr 9, 2024 | 52.86 | 55.24 | 52.38 | 53.33 | 52.28 | 9,664,200 |
Apr 8, 2024 | 47.33 | 51.71 | 47.33 | 51.43 | 50.42 | 3,320,100 |
Apr 3, 2024 | 47.62 | 48.00 | 46.81 | 47.19 | 46.26 | 590,100 |
Apr 2, 2024 | 48.67 | 48.76 | 47.62 | 47.62 | 46.68 | 583,800 |
Apr 1, 2024 | 48.48 | 48.76 | 47.81 | 48.38 | 47.43 | 451,500 |
Mar 29, 2024 | 47.81 | 49.71 | 47.81 | 48.19 | 47.24 | 596,400 |
Mar 28, 2024 | 48.00 | 48.76 | 47.62 | 47.62 | 46.68 | 457,800 |
Mar 27, 2024 | 48.19 | 48.76 | 48.00 | 48.00 | 47.06 | 416,850 |
Mar 26, 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 47.43 | - |
Mar 25, 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 47.43 | - |
Mar 22, 2024 | 47.71 | 48.76 | 47.52 | 48.38 | 47.43 | 821,100 |
Mar 21, 2024 | 47.57 | 48.76 | 47.19 | 48.19 | 47.24 | 946,050 |
Mar 20, 2024 | 48.57 | 48.76 | 46.90 | 47.05 | 46.12 | 1,031,100 |
Mar 19, 2024 | 48.57 | 49.14 | 47.90 | 48.19 | 47.24 | 950,250 |
Mar 18, 2024 | 47.43 | 47.43 | 47.43 | 47.43 | 46.50 | - |
Mar 15, 2024 | 48.00 | 49.33 | 47.43 | 47.43 | 46.50 | 1,279,950 |
Mar 14, 2024 | 50.67 | 50.95 | 48.10 | 48.29 | 47.34 | 1,731,450 |
Mar 13, 2024 | 52.10 | 53.43 | 50.19 | 50.19 | 49.20 | 2,517,900 |
Mar 12, 2024 | 51.71 | 53.71 | 51.62 | 52.38 | 51.35 | 2,556,750 |
Mar 11, 2024 | 50.19 | 53.14 | 50.19 | 50.95 | 49.95 | 2,726,850 |
Mar 8, 2024 | 53.05 | 55.05 | 50.48 | 51.62 | 50.60 | 8,335,950 |
Mar 7, 2024 | 56.00 | 58.29 | 52.38 | 52.48 | 51.44 | 8,391,600 |
Mar 6, 2024 | 55.05 | 59.43 | 54.29 | 56.00 | 54.90 | 13,299,300 |
Mar 5, 2024 | 56.67 | 57.52 | 54.67 | 55.05 | 53.97 | 9,758,700 |
Mar 4, 2024 | 56.29 | 59.14 | 55.05 | 57.81 | 56.67 | 18,177,600 |
Mar 1, 2024 | 52.67 | 56.48 | 52.29 | 55.52 | 54.43 | 22,218,000 |
Feb 29, 2024 | 52.57 | 54.76 | 49.33 | 52.29 | 51.26 | 18,789,750 |
Feb 27, 2024 | 47.71 | 52.00 | 46.05 | 52.00 | 50.98 | 13,719,300 |
Feb 26, 2024 | 45.14 | 48.76 | 45.14 | 47.33 | 46.40 | 2,447,550 |
Feb 23, 2024 | 46.67 | 46.86 | 45.48 | 45.48 | 44.58 | 853,650 |
Feb 22, 2024 | 47.71 | 47.71 | 46.33 | 46.33 | 45.42 | 1,179,150 |
Feb 21, 2024 | 46.71 | 47.90 | 46.05 | 46.95 | 46.03 | 1,168,650 |
Feb 20, 2024 | 47.29 | 48.10 | 46.19 | 46.71 | 45.80 | 1,357,650 |
Feb 19, 2024 | 47.90 | 48.76 | 47.14 | 47.29 | 46.36 | 2,054,850 |
Feb 16, 2024 | 50.19 | 50.19 | 48.00 | 48.19 | 47.24 | 4,454,100 |
Feb 15, 2024 | 46.14 | 49.52 | 44.81 | 48.76 | 47.80 | 6,541,500 |
Feb 5, 2024 | 46.95 | 46.95 | 45.48 | 45.48 | 44.58 | 2,285,850 |
Feb 2, 2024 | 45.10 | 48.48 | 44.76 | 47.14 | 46.22 | 9,482,550 |
Feb 1, 2024 | 44.86 | 45.67 | 44.52 | 44.62 | 43.74 | 1,235,850 |
Jan 31, 2024 | 46.00 | 46.00 | 44.62 | 44.62 | 43.74 | 1,979,250 |
Jan 30, 2024 | 44.62 | 47.43 | 44.57 | 46.24 | 45.33 | 11,052,300 |
Jan 29, 2024 | 40.57 | 44.29 | 40.57 | 43.90 | 43.04 | 1,674,750 |
Jan 26, 2024 | 41.43 | 41.43 | 40.48 | 40.57 | 39.77 | 234,150 |
Jan 25, 2024 | 42.57 | 42.57 | 41.29 | 41.38 | 40.57 | 287,700 |
Jan 24, 2024 | 42.62 | 42.90 | 41.95 | 42.10 | 41.27 | 325,500 |
Jan 23, 2024 | 43.43 | 43.43 | 42.33 | 42.48 | 41.64 | 442,050 |
Jan 22, 2024 | 41.57 | 43.43 | 41.19 | 42.62 | 41.78 | 749,700 |
Jan 19, 2024 | 41.43 | 41.48 | 40.86 | 40.95 | 40.15 | 413,700 |
Jan 18, 2024 | 40.90 | 41.33 | 40.05 | 40.48 | 39.68 | 403,200 |
Jan 17, 2024 | 42.48 | 42.76 | 40.52 | 40.90 | 40.10 | 694,050 |
Jan 16, 2024 | 43.38 | 43.52 | 42.19 | 42.33 | 41.50 | 549,150 |
Jan 15, 2024 | 42.95 | 43.62 | 42.67 | 43.62 | 42.76 | 370,650 |
Jan 12, 2024 | 43.29 | 43.29 | 42.48 | 42.48 | 41.64 | 322,350 |
Jan 11, 2024 | 42.76 | 43.33 | 42.48 | 43.29 | 42.43 | 372,750 |
Jan 10, 2024 | 41.95 | 42.67 | 41.95 | 42.43 | 41.59 | 287,700 |
Jan 9, 2024 | 42.29 | 42.86 | 41.90 | 42.14 | 41.31 | 327,600 |
Jan 8, 2024 | 42.48 | 43.05 | 42.05 | 42.05 | 41.22 | 281,400 |
Jan 5, 2024 | 43.24 | 43.33 | 42.29 | 42.29 | 41.45 | 603,750 |
Jan 4, 2024 | 43.57 | 44.43 | 43.05 | 43.05 | 42.20 | 529,200 |
Jan 3, 2024 | 44.29 | 44.29 | 43.43 | 43.52 | 42.67 | 489,300 |
Jan 2, 2024 | 44.86 | 45.19 | 44.24 | 44.29 | 43.41 | 486,150 |
Dec 29, 2023 | 44.67 | 45.95 | 44.67 | 44.86 | 43.98 | 826,350 |
Dec 28, 2023 | 45.76 | 46.29 | 44.67 | 44.67 | 43.79 | 1,087,800 |
Dec 27, 2023 | 46.76 | 47.52 | 45.57 | 45.67 | 44.77 | 1,053,150 |
Dec 26, 2023 | 46.19 | 46.76 | 46.19 | 46.24 | 45.33 | 472,500 |
Dec 25, 2023 | 47.62 | 47.71 | 46.14 | 46.14 | 45.24 | 1,309,350 |
Dec 22, 2023 | 45.71 | 47.57 | 45.71 | 47.43 | 46.50 | 3,134,250 |
Dec 21, 2023 | 46.10 | 46.19 | 45.43 | 45.48 | 44.58 | 541,800 |
Dec 20, 2023 | 45.67 | 47.10 | 45.43 | 46.43 | 45.52 | 752,850 |
Dec 19, 2023 | 46.67 | 46.67 | 45.24 | 45.38 | 44.49 | 803,250 |
Related Tickers
1587.TW Cryomax Cooling System Corp.
33.45
-0.74%
1522.TW TYC Brother Industrial Co., Ltd.
62.60
-0.63%
2230.TWO C.T.I. Traffic Industries Co., Ltd.
112.50
-3.85%
1568.TW Tsang Yow Industrial Co.,Ltd.
27.00
-0.18%
2497.TW E-Lead Electronic Co., Ltd.
60.20
0.00%
8107.TWO Tayih Kenmos Auto parts Co., Ltd.
19.70
-1.01%
1533.TW Mobiletron Electronics Co.,Ltd.
38.25
-1.67%
2241.TW Amulaire Thermal Technology, Inc.
26.95
-2.18%
1524.TW Gordon Auto Body Parts Co., Ltd.
38.30
-0.78%
2235.TWO I Yuan Precision Industrial Co., Ltd.
46.20
0.00%