34.15
-0.50
(-1.44%)
At close: 1:30:12 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 20, 2025 | 34.00 | 34.55 | 33.25 | 34.15 | 34.15 | 3,344,000 |
| Jan 17, 2025 | 36.50 | 36.75 | 34.50 | 34.65 | 34.65 | 8,391,000 |
| Jan 16, 2025 | 35.85 | 38.00 | 35.05 | 36.35 | 36.35 | 16,290,000 |
| Jan 15, 2025 | 34.60 | 36.00 | 34.20 | 34.90 | 34.90 | 9,662,000 |
| Jan 14, 2025 | 33.80 | 36.45 | 33.60 | 33.80 | 33.80 | 14,040,000 |
| Jan 13, 2025 | 34.50 | 34.70 | 32.00 | 33.60 | 33.60 | 15,208,000 |
| Jan 10, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 1,357,000 |
| Jan 9, 2025 | 30.00 | 30.00 | 28.70 | 28.80 | 28.80 | 1,710,000 |
| Jan 8, 2025 | 30.90 | 31.20 | 29.40 | 29.90 | 29.90 | 1,725,000 |
| Jan 7, 2025 | 32.35 | 32.35 | 30.80 | 30.85 | 30.85 | 1,184,000 |
| Jan 6, 2025 | 33.00 | 33.15 | 31.70 | 31.85 | 31.85 | 1,284,000 |
| Jan 3, 2025 | 31.25 | 33.75 | 31.20 | 32.60 | 32.60 | 3,295,000 |
| Jan 2, 2025 | 31.35 | 32.25 | 31.10 | 31.10 | 31.10 | 609,000 |
| Dec 31, 2024 | 31.70 | 31.70 | 31.20 | 31.35 | 31.35 | 444,000 |
| Dec 30, 2024 | 32.45 | 32.60 | 31.45 | 31.75 | 31.75 | 546,000 |
| Dec 27, 2024 | 33.30 | 33.35 | 32.00 | 32.05 | 32.05 | 1,134,000 |
| Dec 26, 2024 | 33.45 | 33.90 | 32.90 | 33.05 | 33.05 | 1,397,000 |
| Dec 25, 2024 | 32.60 | 34.50 | 32.60 | 34.15 | 34.15 | 2,691,000 |
| Dec 24, 2024 | 32.40 | 33.45 | 32.25 | 32.60 | 32.60 | 1,075,000 |
| Dec 23, 2024 | 32.85 | 32.85 | 32.10 | 32.40 | 32.40 | 748,000 |
| Dec 20, 2024 | 33.15 | 33.80 | 31.70 | 32.05 | 32.05 | 2,583,000 |
| Dec 19, 2024 | 31.65 | 34.30 | 31.00 | 33.15 | 33.15 | 5,284,000 |
| Dec 18, 2024 | 32.25 | 32.25 | 31.10 | 31.60 | 31.60 | 1,418,000 |
| Dec 17, 2024 | 33.30 | 33.30 | 32.05 | 32.05 | 32.05 | 1,408,000 |
| Dec 16, 2024 | 34.60 | 34.75 | 32.60 | 32.95 | 32.95 | 2,060,000 |
| Dec 13, 2024 | 34.85 | 35.75 | 34.10 | 34.30 | 34.30 | 1,903,000 |
| Dec 12, 2024 | 36.10 | 36.65 | 34.90 | 34.95 | 34.95 | 1,860,000 |
| Dec 11, 2024 | 36.00 | 36.70 | 35.85 | 35.90 | 35.90 | 1,613,000 |
| Dec 10, 2024 | 37.00 | 38.25 | 36.15 | 36.15 | 36.15 | 2,480,000 |
| Dec 9, 2024 | 39.55 | 39.55 | 38.00 | 38.10 | 38.10 | 1,824,000 |
| Dec 6, 2024 | 40.20 | 40.60 | 39.15 | 39.60 | 39.60 | 2,568,000 |
| Dec 5, 2024 | 42.05 | 42.05 | 40.15 | 40.60 | 40.60 | 5,598,000 |
| Dec 4, 2024 | 39.95 | 42.50 | 39.85 | 42.00 | 42.00 | 18,328,000 |
| Dec 3, 2024 | 35.80 | 39.20 | 35.80 | 39.20 | 39.20 | 5,294,000 |
| Dec 2, 2024 | 36.20 | 36.80 | 35.60 | 35.65 | 35.65 | 1,773,000 |
| Nov 29, 2024 | 36.00 | 36.55 | 35.55 | 36.05 | 36.05 | 1,991,000 |
| Nov 28, 2024 | 36.60 | 37.70 | 35.90 | 35.95 | 35.95 | 2,885,000 |
| Nov 27, 2024 | 38.95 | 39.35 | 36.90 | 36.95 | 36.95 | 3,568,000 |
| Nov 26, 2024 | 39.95 | 40.20 | 38.75 | 38.95 | 38.95 | 3,143,000 |
| Nov 25, 2024 | 39.80 | 42.15 | 39.15 | 40.20 | 40.20 | 6,263,000 |
| Nov 22, 2024 | 42.10 | 42.60 | 39.90 | 39.90 | 39.90 | 4,168,000 |
| Nov 21, 2024 | 42.80 | 43.55 | 41.70 | 41.70 | 41.70 | 3,572,000 |
| Nov 20, 2024 | 43.30 | 44.90 | 42.10 | 42.85 | 42.85 | 7,278,741 |
| Nov 19, 2024 | 41.70 | 44.65 | 41.05 | 43.10 | 43.10 | 7,875,000 |
| Nov 18, 2024 | 43.80 | 43.85 | 41.00 | 41.25 | 41.25 | 4,662,000 |
| Nov 15, 2024 | 44.65 | 45.40 | 41.55 | 43.40 | 43.40 | 6,387,000 |
| Nov 14, 2024 | 45.05 | 46.90 | 44.40 | 44.50 | 44.50 | 7,007,000 |
| Nov 13, 2024 | 45.90 | 47.00 | 44.50 | 45.70 | 45.70 | 8,312,000 |
| Nov 12, 2024 | 45.45 | 46.80 | 44.40 | 45.65 | 45.65 | 7,613,000 |
| Nov 11, 2024 | 46.80 | 48.45 | 46.80 | 46.80 | 46.80 | 10,068,000 |
| Nov 8, 2024 | 51.10 | 53.90 | 50.00 | 52.00 | 52.00 | 22,105,000 |
| Nov 7, 2024 | 51.20 | 55.00 | 50.50 | 50.50 | 50.50 | 20,983,000 |
| Nov 6, 2024 | 51.50 | 52.60 | 50.20 | 50.20 | 50.20 | 11,629,000 |
| Nov 5, 2024 | 53.10 | 56.10 | 51.00 | 51.70 | 51.70 | 52,332,000 |
| Nov 4, 2024 | 47.65 | 51.20 | 46.45 | 51.20 | 51.20 | 26,988,000 |
| Nov 1, 2024 | 41.40 | 46.55 | 41.20 | 46.55 | 46.55 | 10,705,000 |
| Oct 30, 2024 | 43.70 | 44.60 | 42.00 | 42.35 | 42.35 | 4,899,000 |
| Oct 29, 2024 | 44.10 | 45.10 | 43.10 | 43.65 | 43.65 | 5,515,000 |
| Oct 28, 2024 | 49.50 | 49.80 | 44.60 | 44.60 | 44.60 | 9,071,000 |
| Oct 25, 2024 | 49.45 | 51.50 | 47.80 | 49.40 | 49.40 | 10,723,000 |
| Oct 24, 2024 | 51.10 | 51.70 | 49.25 | 49.45 | 49.45 | 7,504,000 |
| Oct 23, 2024 | 49.90 | 53.50 | 49.90 | 51.80 | 51.80 | 12,166,000 |
| Oct 22, 2024 | 51.10 | 52.00 | 50.00 | 50.00 | 50.00 | 6,598,000 |
| Oct 21, 2024 | 51.40 | 53.40 | 51.40 | 51.60 | 51.60 | 9,434,000 |
| Oct 18, 2024 | 53.90 | 54.30 | 51.10 | 51.10 | 51.10 | 11,318,000 |
| Oct 17, 2024 | 55.80 | 56.90 | 52.20 | 53.70 | 53.70 | 34,673,000 |
| Oct 16, 2024 | 49.40 | 54.40 | 48.70 | 54.40 | 54.40 | 23,569,000 |
| Oct 15, 2024 | 52.80 | 55.70 | 49.25 | 49.50 | 49.50 | 27,581,000 |
| Oct 14, 2024 | 54.20 | 54.70 | 51.00 | 52.50 | 52.50 | 24,793,000 |
| Oct 11, 2024 | 55.60 | 56.70 | 50.80 | 53.40 | 53.40 | 49,038,000 |
| Oct 9, 2024 | 49.30 | 53.50 | 49.00 | 53.50 | 53.50 | 22,550,000 |
| Oct 8, 2024 | 51.60 | 52.10 | 47.00 | 48.65 | 48.65 | 50,964,000 |
| Oct 7, 2024 | 48.00 | 49.95 | 46.20 | 49.95 | 49.95 | 39,901,000 |
| Oct 4, 2024 | 42.65 | 45.45 | 40.65 | 45.45 | 45.45 | 60,480,000 |
| Oct 1, 2024 | 38.50 | 41.35 | 37.70 | 41.35 | 41.35 | 23,257,000 |
| Sep 30, 2024 | 36.35 | 38.85 | 35.75 | 37.60 | 37.60 | 11,331,000 |
| Sep 27, 2024 | 37.60 | 40.05 | 36.60 | 36.60 | 36.60 | 18,623,000 |
| Sep 26, 2024 | 39.10 | 39.25 | 36.55 | 37.00 | 37.00 | 9,488,000 |
| Sep 25, 2024 | 40.00 | 40.75 | 37.95 | 38.65 | 38.65 | 30,582,000 |
| Sep 24, 2024 | 39.30 | 39.95 | 38.20 | 39.95 | 39.95 | 12,843,000 |
| Sep 23, 2024 | 33.30 | 36.35 | 32.60 | 36.35 | 36.35 | 10,314,000 |
| Sep 20, 2024 | 34.80 | 35.50 | 33.00 | 33.05 | 33.05 | 17,908,000 |
| Sep 19, 2024 | 31.60 | 34.30 | 29.90 | 33.80 | 33.80 | 20,837,000 |
| Sep 18, 2024 | 31.00 | 33.30 | 31.00 | 31.40 | 31.40 | 22,176,000 |
| Sep 16, 2024 | 27.80 | 30.35 | 27.20 | 30.35 | 30.35 | 10,937,000 |
| Sep 13, 2024 | 26.65 | 28.65 | 26.65 | 27.60 | 27.60 | 3,482,000 |
| Sep 12, 2024 | 26.30 | 27.75 | 25.95 | 26.60 | 26.60 | 2,506,000 |
| Sep 11, 2024 | 27.30 | 27.75 | 25.45 | 25.80 | 25.80 | 5,145,000 |
| Sep 10, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 750,000 |
| Sep 9, 2024 | 23.75 | 24.60 | 23.55 | 24.10 | 24.10 | 701,000 |
| Sep 6, 2024 | 25.25 | 25.25 | 24.50 | 24.55 | 24.55 | 659,000 |
| Sep 5, 2024 | 26.00 | 26.45 | 24.85 | 24.95 | 24.95 | 1,185,000 |
| Sep 4, 2024 | 25.50 | 26.10 | 24.45 | 25.70 | 25.70 | 1,528,000 |
| Sep 3, 2024 | 27.25 | 27.80 | 26.90 | 26.90 | 26.90 | 744,000 |
| Sep 2, 2024 | 27.00 | 27.80 | 27.00 | 27.10 | 27.10 | 797,000 |
| Aug 30, 2024 | 27.90 | 28.20 | 26.90 | 27.00 | 27.00 | 1,456,000 |
| Aug 29, 2024 | 27.95 | 28.35 | 27.20 | 27.70 | 27.70 | 2,080,000 |
| Aug 28, 2024 | 29.00 | 29.70 | 28.10 | 28.15 | 28.15 | 3,246,000 |
| Aug 27, 2024 | 29.05 | 30.35 | 28.40 | 29.00 | 29.00 | 2,895,000 |
| Aug 26, 2024 | 32.20 | 32.40 | 29.05 | 29.05 | 29.05 | 6,634,000 |
| Aug 23, 2024 | 27.80 | 31.35 | 27.80 | 30.80 | 30.80 | 9,738,000 |
| Aug 22, 2024 | 29.10 | 30.55 | 28.30 | 28.70 | 28.70 | 5,594,000 |
| Aug 21, 2024 | 28.75 | 29.80 | 27.85 | 28.30 | 28.30 | 2,189,000 |
| Aug 20, 2024 | 26.55 | 28.80 | 26.20 | 28.75 | 28.75 | 2,538,000 |
| Aug 19, 2024 | 26.30 | 27.15 | 26.00 | 26.50 | 26.50 | 1,055,000 |
| Aug 16, 2024 | 25.20 | 27.20 | 25.05 | 26.65 | 26.65 | 1,617,000 |
| Aug 15, 2024 | 23.95 | 24.95 | 23.75 | 24.80 | 24.80 | 666,000 |
| Aug 14, 2024 | 24.45 | 24.55 | 23.60 | 23.95 | 23.95 | 710,000 |
| Aug 13, 2024 | 24.40 | 24.65 | 23.40 | 24.10 | 24.10 | 705,000 |
| Aug 12, 2024 | 25.00 | 25.30 | 23.50 | 23.90 | 23.90 | 1,638,000 |
| Aug 9, 2024 | 26.20 | 26.95 | 25.70 | 25.70 | 25.70 | 1,122,000 |
| Aug 8, 2024 | 25.40 | 26.15 | 25.10 | 25.70 | 25.70 | 1,155,000 |
| Aug 7, 2024 | 25.45 | 28.15 | 25.05 | 26.60 | 26.60 | 1,762,000 |
| Aug 6, 2024 | 26.30 | 26.40 | 22.50 | 25.75 | 25.75 | 2,263,000 |
| Aug 5, 2024 | 26.00 | 26.10 | 24.60 | 24.60 | 24.60 | 1,713,000 |
| Aug 2, 2024 | 28.20 | 28.70 | 27.00 | 27.30 | 27.30 | 1,571,000 |
| Aug 1, 2024 | 28.25 | 29.50 | 28.05 | 29.25 | 29.25 | 2,143,000 |
| Jul 31, 2024 | 29.25 | 30.60 | 28.25 | 29.60 | 29.60 | 1,852,000 |
| Jul 30, 2024 | 26.50 | 29.45 | 26.50 | 29.45 | 29.45 | 2,417,000 |
| Jul 29, 2024 | 27.85 | 29.60 | 27.60 | 28.20 | 28.20 | 3,798,000 |
| Jul 26, 2024 | 24.80 | 27.10 | 23.95 | 26.95 | 26.95 | 2,341,000 |
| Jul 23, 2024 | 27.15 | 27.90 | 24.90 | 25.90 | 25.90 | 3,929,000 |
| Jul 22, 2024 | 30.35 | 30.35 | 27.65 | 27.65 | 27.65 | 3,325,000 |
| Jul 19, 2024 | 34.20 | 34.40 | 30.70 | 30.70 | 30.70 | 7,173,000 |
| Jul 18, 2024 | 29.55 | 32.20 | 28.50 | 32.20 | 32.20 | 6,863,000 |
| Jul 17, 2024 | 27.40 | 29.30 | 26.15 | 29.30 | 29.30 | 5,483,000 |
| Jul 16, 2024 | 25.25 | 27.40 | 25.20 | 26.65 | 26.65 | 1,895,000 |
| Jul 15, 2024 | 26.00 | 26.60 | 25.20 | 25.20 | 25.20 | 802,000 |
| Jul 12, 2024 | 25.70 | 26.50 | 25.25 | 25.80 | 25.80 | 1,145,000 |
| Jul 11, 2024 | 27.90 | 27.90 | 25.50 | 25.70 | 25.70 | 2,700,000 |
| Jul 10, 2024 | 23.30 | 25.55 | 23.30 | 25.55 | 25.55 | 2,246,000 |
| Jul 9, 2024 | 23.70 | 23.75 | 22.95 | 23.25 | 23.25 | 464,000 |
| Jul 8, 2024 | 24.80 | 24.80 | 23.65 | 23.75 | 23.75 | 723,000 |
| Jul 5, 2024 | 23.90 | 24.85 | 23.30 | 24.35 | 24.35 | 1,061,000 |
| Jul 4, 2024 | 23.05 | 23.80 | 22.70 | 23.35 | 23.35 | 779,000 |
| Jul 3, 2024 | 23.00 | 23.25 | 22.60 | 22.75 | 22.75 | 790,000 |
| Jul 2, 2024 | 23.50 | 23.65 | 22.95 | 23.00 | 23.00 | 464,000 |
| Jul 1, 2024 | 24.20 | 24.20 | 23.50 | 23.50 | 23.50 | 381,000 |
| Jun 28, 2024 | 23.00 | 24.50 | 22.90 | 23.80 | 23.80 | 493,000 |
| Jun 27, 2024 | 23.40 | 23.70 | 22.85 | 23.00 | 23.00 | 488,000 |
| Jun 26, 2024 | 23.80 | 24.10 | 23.40 | 23.40 | 23.40 | 463,000 |
| Jun 25, 2024 | 24.30 | 24.30 | 22.60 | 23.80 | 23.80 | 1,190,000 |
| Jun 24, 2024 | 25.20 | 25.20 | 24.20 | 24.30 | 24.30 | 986,000 |
| Jun 21, 2024 | 25.50 | 25.50 | 24.85 | 25.15 | 25.15 | 660,000 |
| Jun 20, 2024 | 25.30 | 25.90 | 25.00 | 25.35 | 25.35 | 654,000 |
| Jun 19, 2024 | 25.80 | 25.80 | 24.80 | 24.80 | 24.80 | 874,000 |
| Jun 18, 2024 | 24.80 | 25.90 | 24.60 | 25.70 | 25.70 | 1,331,000 |
| Jun 17, 2024 | 24.85 | 25.45 | 24.05 | 24.55 | 24.55 | 1,199,000 |
| Jun 14, 2024 | 25.10 | 25.55 | 24.80 | 24.85 | 24.85 | 815,000 |
| Jun 13, 2024 | 25.75 | 26.15 | 24.80 | 25.15 | 25.15 | 1,023,000 |
| Jun 12, 2024 | 26.00 | 26.00 | 23.95 | 25.70 | 25.70 | 1,646,000 |
| Jun 11, 2024 | 26.20 | 28.10 | 25.55 | 26.00 | 26.00 | 2,429,000 |
| Jun 7, 2024 | 25.20 | 26.15 | 24.50 | 25.60 | 25.60 | 1,067,000 |
| Jun 6, 2024 | 26.10 | 26.10 | 25.20 | 25.25 | 25.25 | 1,106,000 |
| Jun 5, 2024 | 25.65 | 26.30 | 25.15 | 25.70 | 25.70 | 1,104,000 |
| Jun 4, 2024 | 26.50 | 26.90 | 24.90 | 25.70 | 25.70 | 2,705,000 |
| Jun 3, 2024 | 24.75 | 27.00 | 24.50 | 26.95 | 26.95 | 2,947,000 |
| May 31, 2024 | 25.35 | 25.75 | 24.00 | 24.85 | 24.85 | 3,753,000 |
| May 30, 2024 | 22.95 | 25.20 | 22.95 | 25.00 | 25.00 | 5,298,000 |
| May 29, 2024 | 20.90 | 22.95 | 20.90 | 22.95 | 22.95 | 2,086,000 |
| May 28, 2024 | 20.65 | 21.25 | 20.30 | 20.90 | 20.90 | 733,000 |
| May 27, 2024 | 21.30 | 21.90 | 20.70 | 20.90 | 20.90 | 749,000 |
| May 24, 2024 | 21.50 | 21.85 | 20.40 | 21.30 | 21.30 | 957,000 |
| May 23, 2024 | 21.25 | 22.95 | 20.95 | 21.90 | 21.90 | 2,479,000 |
| May 22, 2024 | 19.55 | 21.45 | 19.45 | 21.45 | 21.45 | 1,405,000 |
| May 21, 2024 | 21.00 | 21.00 | 19.45 | 19.50 | 19.50 | 2,431,000 |
| May 20, 2024 | 23.00 | 23.00 | 21.05 | 21.25 | 21.25 | 1,952,000 |
| May 17, 2024 | 22.90 | 23.10 | 22.25 | 22.55 | 22.55 | 1,398,000 |
| May 16, 2024 | 22.50 | 23.50 | 22.40 | 22.80 | 22.80 | 1,918,000 |
| May 15, 2024 | 23.90 | 23.90 | 21.40 | 22.75 | 22.75 | 4,233,000 |
| May 14, 2024 | 21.90 | 23.65 | 20.80 | 22.55 | 22.55 | 4,350,000 |
| May 13, 2024 | 21.50 | 22.75 | 20.70 | 22.70 | 22.70 | 5,447,000 |
| May 10, 2024 | 20.00 | 20.70 | 19.30 | 20.70 | 20.70 | 6,222,000 |
| May 9, 2024 | 17.15 | 18.85 | 17.00 | 18.85 | 18.85 | 3,175,000 |
| May 8, 2024 | 17.15 | 17.25 | 16.85 | 17.15 | 17.15 | 333,000 |
| May 7, 2024 | 16.70 | 17.15 | 16.70 | 17.10 | 17.10 | 302,000 |
| May 6, 2024 | 16.95 | 16.95 | 16.65 | 16.65 | 16.65 | 63,000 |
| May 3, 2024 | 16.80 | 16.90 | 16.60 | 16.80 | 16.80 | 84,000 |
| May 2, 2024 | 16.90 | 16.95 | 16.80 | 16.80 | 16.80 | 61,000 |
| Apr 30, 2024 | 17.00 | 17.05 | 16.80 | 16.95 | 16.95 | 115,000 |
| Apr 29, 2024 | 17.00 | 17.25 | 16.80 | 16.95 | 16.95 | 136,000 |
| Apr 26, 2024 | 16.80 | 17.00 | 16.80 | 17.00 | 17.00 | 89,000 |
| Apr 25, 2024 | 16.95 | 17.05 | 16.85 | 17.00 | 17.00 | 111,000 |
| Apr 24, 2024 | 16.90 | 17.10 | 16.85 | 17.10 | 17.10 | 164,000 |
| Apr 23, 2024 | 17.30 | 17.30 | 16.85 | 17.05 | 17.05 | 176,000 |
| Apr 22, 2024 | 16.55 | 17.65 | 16.55 | 17.20 | 17.20 | 423,000 |
| Apr 19, 2024 | 16.70 | 16.70 | 16.20 | 16.55 | 16.55 | 240,000 |
| Apr 18, 2024 | 16.55 | 16.70 | 16.40 | 16.70 | 16.70 | 71,000 |
| Apr 17, 2024 | 16.55 | 16.70 | 16.35 | 16.70 | 16.70 | 125,000 |
| Apr 16, 2024 | 16.65 | 16.70 | 16.45 | 16.60 | 16.60 | 54,000 |
| Apr 15, 2024 | 16.60 | 16.70 | 16.35 | 16.70 | 16.70 | 84,000 |
| Apr 12, 2024 | 16.45 | 16.70 | 16.45 | 16.60 | 16.60 | 75,000 |
| Apr 11, 2024 | 16.55 | 16.70 | 16.40 | 16.65 | 16.65 | 121,000 |
| Apr 10, 2024 | 16.75 | 16.75 | 16.60 | 16.65 | 16.65 | 89,000 |
| Apr 9, 2024 | 16.60 | 16.80 | 16.40 | 16.80 | 16.80 | 126,000 |
| Apr 8, 2024 | 16.80 | 16.90 | 16.35 | 16.50 | 16.50 | 197,000 |
| Apr 3, 2024 | 16.70 | 16.75 | 16.65 | 16.75 | 16.75 | 42,000 |
| Apr 2, 2024 | 16.80 | 16.85 | 16.65 | 16.80 | 16.80 | 53,000 |
| Apr 1, 2024 | 16.70 | 16.85 | 16.55 | 16.80 | 16.80 | 171,000 |
| Mar 29, 2024 | 16.90 | 16.90 | 16.70 | 16.85 | 16.85 | 40,000 |
| Mar 28, 2024 | 16.90 | 16.90 | 16.75 | 16.90 | 16.90 | 106,000 |
| Mar 27, 2024 | 17.20 | 17.20 | 16.80 | 16.90 | 16.90 | 99,000 |
| Mar 26, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| Mar 25, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| Mar 22, 2024 | 17.10 | 17.20 | 16.95 | 17.10 | 17.10 | 92,000 |
| Mar 21, 2024 | 17.05 | 17.10 | 16.80 | 17.10 | 17.10 | 66,000 |
| Mar 20, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| Mar 19, 2024 | 17.15 | 17.25 | 16.95 | 16.95 | 16.95 | 222,000 |
| Mar 18, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| Mar 15, 2024 | 17.60 | 17.60 | 17.10 | 17.30 | 17.30 | 163,000 |
| Mar 14, 2024 | 17.25 | 17.40 | 17.00 | 17.30 | 17.30 | 230,000 |
| Mar 13, 2024 | 17.55 | 17.55 | 17.30 | 17.45 | 17.45 | 168,000 |
| Mar 12, 2024 | 17.75 | 17.75 | 17.35 | 17.55 | 17.55 | 231,000 |
| Mar 11, 2024 | 17.70 | 17.80 | 17.35 | 17.55 | 17.55 | 84,000 |
| Mar 8, 2024 | 18.00 | 18.00 | 17.35 | 17.70 | 17.70 | 274,000 |
| Mar 7, 2024 | 18.05 | 18.10 | 17.60 | 17.85 | 17.85 | 296,000 |
| Mar 6, 2024 | 17.95 | 18.15 | 17.85 | 18.00 | 18.00 | 250,000 |
| Mar 5, 2024 | 18.20 | 18.20 | 17.70 | 17.95 | 17.95 | 331,000 |
| Mar 4, 2024 | 18.30 | 18.40 | 17.85 | 18.15 | 18.15 | 621,000 |
| Mar 1, 2024 | 17.50 | 17.70 | 17.30 | 17.70 | 17.70 | 158,000 |
| Feb 29, 2024 | 17.60 | 17.75 | 17.50 | 17.60 | 17.60 | 169,000 |
| Feb 27, 2024 | 18.05 | 18.05 | 17.50 | 17.65 | 17.65 | 348,000 |
| Feb 26, 2024 | 17.60 | 18.20 | 17.55 | 18.05 | 18.05 | 364,000 |
| Feb 23, 2024 | 17.90 | 17.90 | 17.30 | 17.60 | 17.60 | 427,000 |
| Feb 22, 2024 | 17.80 | 17.85 | 17.50 | 17.75 | 17.75 | 532,000 |
| Feb 21, 2024 | 17.85 | 17.95 | 17.10 | 17.80 | 17.80 | 1,669,000 |
| Feb 20, 2024 | 17.00 | 18.30 | 17.00 | 18.30 | 18.30 | 2,362,000 |
| Feb 19, 2024 | 16.85 | 16.85 | 16.60 | 16.65 | 16.65 | 120,000 |
| Feb 16, 2024 | 16.60 | 17.00 | 16.60 | 16.75 | 16.75 | 83,000 |
| Feb 15, 2024 | 17.00 | 17.25 | 16.50 | 16.60 | 16.60 | 165,000 |
| Feb 5, 2024 | 17.05 | 17.05 | 16.55 | 17.00 | 17.00 | 131,000 |
| Feb 2, 2024 | 16.70 | 17.05 | 16.70 | 16.95 | 16.95 | 39,000 |
| Feb 1, 2024 | 16.90 | 17.00 | 16.60 | 16.95 | 16.95 | 75,000 |
| Jan 31, 2024 | 16.70 | 17.10 | 16.65 | 17.10 | 17.10 | 73,000 |
| Jan 30, 2024 | 17.00 | 17.10 | 16.80 | 16.80 | 16.80 | 88,000 |
| Jan 29, 2024 | 17.15 | 17.15 | 16.90 | 17.15 | 17.15 | 89,000 |
| Jan 26, 2024 | 17.15 | 17.25 | 17.05 | 17.15 | 17.15 | 81,000 |
| Jan 25, 2024 | 17.55 | 17.55 | 17.15 | 17.30 | 17.30 | 94,000 |
| Jan 24, 2024 | 17.35 | 17.50 | 17.30 | 17.45 | 17.45 | 111,000 |
| Jan 23, 2024 | 17.50 | 17.50 | 17.20 | 17.35 | 17.35 | 71,000 |
| Jan 22, 2024 | 17.50 | 17.60 | 17.15 | 17.50 | 17.50 | 100,000 |
Related Tickers
6530.TWO Axcen Photonics Corporation
66.00
0.00%
3163.TWO Browave Corporation
159.00
-2.75%
4908.TWO APAC Opto Electronics Inc.
93.10
-0.53%
3694.TW AzureWave Technologies, Inc.
57.30
+5.33%
3363.TWO FOCI Fiber Optic Communications, Inc.
324.50
-2.26%
8045.TW TWOWAY Communications, Inc.
123.00
+3.80%
3025.TW Loop Telecommunication International,Inc.
67.40
+0.75%
6426.TW Apogee Optocom Co., Ltd.
79.00
+8.07%
3491.TWO Universal Microwave Technology, Inc.
402.00
+0.50%
5388.TW Sercomm Corporation
126.00
+0.80%