65.90
-4.10
(-5.86%)
At close: 1:30:10 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 15, 2025 | 70.10 | 72.10 | 65.90 | 65.90 | 65.90 | 29,646,758 |
| Jan 14, 2025 | 69.90 | 70.50 | 68.30 | 70.00 | 70.00 | 22,074,000 |
| Jan 13, 2025 | 68.80 | 70.00 | 65.70 | 70.00 | 70.00 | 18,097,000 |
| Jan 10, 2025 | 70.70 | 71.60 | 68.50 | 69.20 | 69.20 | 35,202,000 |
| Jan 9, 2025 | 72.20 | 77.50 | 69.50 | 70.70 | 70.70 | 90,785,000 |
| Jan 8, 2025 | 71.00 | 76.60 | 69.80 | 72.70 | 72.70 | 71,721,000 |
| Jan 7, 2025 | 69.70 | 71.70 | 68.70 | 69.80 | 69.80 | 28,153,000 |
| Jan 6, 2025 | 68.20 | 73.30 | 66.30 | 70.00 | 70.00 | 39,720,000 |
| Jan 3, 2025 | 69.10 | 69.90 | 67.00 | 67.00 | 67.00 | 16,308,000 |
| Jan 2, 2025 | 72.00 | 73.80 | 68.20 | 69.10 | 69.10 | 35,578,000 |
| Dec 31, 2024 | 70.20 | 71.70 | 68.60 | 71.70 | 71.70 | 26,875,000 |
| Dec 30, 2024 | 69.60 | 71.10 | 68.00 | 69.90 | 69.90 | 33,869,000 |
| Dec 27, 2024 | 78.00 | 78.70 | 69.00 | 69.60 | 69.60 | 103,454,000 |
| Dec 26, 2024 | 70.60 | 75.50 | 70.30 | 75.50 | 75.50 | 86,777,000 |
| Dec 25, 2024 | 64.10 | 68.70 | 63.50 | 68.70 | 68.70 | 62,334,000 |
| Dec 24, 2024 | 63.00 | 64.80 | 61.40 | 62.50 | 62.50 | 25,467,000 |
| Dec 23, 2024 | 64.20 | 66.20 | 62.20 | 62.60 | 62.60 | 30,290,000 |
| Dec 20, 2024 | 65.00 | 67.00 | 62.30 | 63.70 | 63.70 | 50,319,000 |
| Dec 19, 2024 | 60.60 | 66.80 | 59.70 | 65.30 | 65.30 | 78,970,000 |
| Dec 18, 2024 | 57.70 | 61.10 | 57.10 | 61.10 | 61.10 | 23,784,000 |
| Dec 17, 2024 | 55.00 | 56.20 | 53.50 | 55.60 | 55.60 | 10,675,000 |
| Dec 16, 2024 | 57.50 | 58.30 | 53.00 | 55.00 | 55.00 | 21,183,000 |
| Dec 13, 2024 | 54.40 | 58.70 | 53.10 | 57.50 | 57.50 | 33,231,000 |
| Dec 12, 2024 | 56.60 | 57.00 | 53.40 | 53.60 | 53.60 | 14,582,000 |
| Dec 11, 2024 | 58.90 | 59.80 | 55.60 | 55.60 | 55.60 | 28,675,000 |
| Dec 10, 2024 | 61.40 | 64.30 | 58.00 | 58.00 | 58.00 | 23,058,000 |
| Dec 9, 2024 | 71.50 | 72.00 | 64.40 | 64.40 | 64.40 | 19,084,000 |
| Dec 6, 2024 | 70.80 | 72.80 | 68.20 | 71.50 | 71.50 | 30,485,000 |
| Dec 5, 2024 | 74.70 | 76.00 | 68.90 | 69.70 | 69.70 | 59,096,000 |
| Dec 4, 2024 | 66.80 | 71.10 | 66.20 | 71.10 | 71.10 | 40,630,000 |
| Dec 3, 2024 | 62.40 | 66.00 | 60.80 | 64.70 | 64.70 | 9,109,000 |
| Dec 2, 2024 | 61.10 | 64.70 | 59.70 | 63.50 | 63.50 | 8,575,000 |
| Nov 29, 2024 | 55.00 | 61.00 | 54.30 | 60.50 | 60.50 | 9,347,000 |
| Nov 28, 2024 | 57.50 | 57.50 | 51.30 | 55.80 | 55.80 | 7,983,000 |
| Nov 27, 2024 | 57.30 | 60.30 | 56.00 | 57.00 | 57.00 | 8,221,000 |
| Nov 26, 2024 | 55.30 | 56.80 | 55.20 | 56.30 | 56.30 | 6,264,000 |
| Nov 25, 2024 | 54.40 | 56.00 | 52.50 | 56.00 | 56.00 | 7,865,000 |
| Nov 22, 2024 | 52.40 | 52.40 | 50.50 | 52.30 | 52.30 | 6,695,000 |
| Nov 21, 2024 | 49.30 | 52.50 | 49.30 | 52.40 | 52.40 | 11,377,000 |
| Nov 20, 2024 | 49.60 | 49.80 | 47.70 | 48.45 | 48.45 | 4,430,962 |
| Nov 19, 2024 | 48.05 | 49.50 | 47.50 | 49.50 | 49.50 | 7,524,000 |
| Nov 18, 2024 | 46.50 | 48.20 | 46.50 | 46.70 | 46.70 | 5,001,000 |
| Nov 15, 2024 | 49.00 | 49.10 | 46.30 | 47.10 | 47.10 | 34,161,000 |
| Nov 14, 2024 | 49.55 | 51.90 | 47.55 | 48.50 | 48.50 | 118,833,000 |
| Nov 13, 2024 | 45.00 | 47.20 | 44.55 | 47.20 | 47.20 | 41,036,000 |
| Nov 12, 2024 | 39.60 | 42.95 | 39.60 | 42.95 | 42.95 | 40,641,000 |
| Nov 11, 2024 | 36.85 | 39.05 | 36.15 | 39.05 | 39.05 | 5,610,000 |
| Nov 8, 2024 | 36.60 | 36.90 | 35.10 | 35.50 | 35.50 | 2,705,000 |
| Nov 7, 2024 | 34.20 | 35.10 | 34.20 | 35.10 | 35.10 | 387,000 |
| Nov 6, 2024 | 33.75 | 34.30 | 33.20 | 33.80 | 33.80 | 271,000 |
| Nov 5, 2024 | 34.30 | 34.45 | 33.75 | 33.75 | 33.75 | 249,000 |
| Nov 4, 2024 | 34.55 | 35.10 | 33.85 | 33.85 | 33.85 | 291,000 |
| Nov 1, 2024 | 33.70 | 34.70 | 33.25 | 34.55 | 34.55 | 229,000 |
| Oct 30, 2024 | 35.40 | 35.95 | 33.85 | 33.95 | 33.95 | 547,000 |
| Oct 29, 2024 | 36.30 | 36.30 | 35.00 | 35.50 | 35.50 | 571,000 |
| Oct 28, 2024 | 37.00 | 37.40 | 34.85 | 36.30 | 36.30 | 1,599,000 |
| Oct 25, 2024 | 35.25 | 38.00 | 35.25 | 36.05 | 36.05 | 2,945,000 |
| Oct 24, 2024 | 35.85 | 36.10 | 34.80 | 34.90 | 34.90 | 306,000 |
| Oct 23, 2024 | 35.40 | 35.80 | 35.05 | 35.80 | 35.80 | 279,000 |
| Oct 22, 2024 | 35.00 | 35.20 | 34.40 | 35.20 | 35.20 | 278,000 |
| Oct 21, 2024 | 35.20 | 35.70 | 34.65 | 34.95 | 34.95 | 389,000 |
| Oct 18, 2024 | 35.50 | 35.75 | 34.60 | 35.20 | 35.20 | 416,000 |
| Oct 17, 2024 | 36.50 | 36.50 | 35.10 | 35.50 | 35.50 | 535,000 |
| Oct 16, 2024 | 35.70 | 36.40 | 35.20 | 35.80 | 35.80 | 1,207,000 |
| Oct 15, 2024 | 34.20 | 36.20 | 34.20 | 35.75 | 35.75 | 1,586,000 |
| Oct 14, 2024 | 32.40 | 34.30 | 32.40 | 34.30 | 34.30 | 733,000 |
| Oct 11, 2024 | 33.30 | 33.30 | 32.25 | 32.40 | 32.40 | 512,000 |
| Oct 9, 2024 | 34.50 | 34.60 | 32.75 | 33.00 | 33.00 | 494,000 |
| Oct 8, 2024 | 33.80 | 33.80 | 33.15 | 33.55 | 33.55 | 196,000 |
| Oct 7, 2024 | 33.30 | 34.00 | 33.10 | 33.80 | 33.80 | 214,000 |
| Oct 4, 2024 | 34.45 | 34.95 | 33.30 | 33.30 | 33.30 | 614,000 |
| Oct 1, 2024 | 34.95 | 35.60 | 33.80 | 34.35 | 34.35 | 805,000 |
| Sep 30, 2024 | 36.05 | 36.30 | 35.00 | 35.15 | 35.15 | 497,000 |
| Sep 27, 2024 | 36.35 | 36.95 | 35.90 | 36.05 | 36.05 | 664,000 |
| Sep 26, 2024 | 37.40 | 37.50 | 35.70 | 36.05 | 36.05 | 1,485,000 |
| Sep 25, 2024 | 35.30 | 37.50 | 35.25 | 37.15 | 37.15 | 2,946,000 |
| Sep 24, 2024 | 35.05 | 35.80 | 34.50 | 35.35 | 35.35 | 753,000 |
| Sep 23, 2024 | 37.20 | 37.50 | 34.50 | 34.75 | 34.75 | 2,565,000 |
| Sep 20, 2024 | 36.00 | 38.30 | 35.50 | 37.20 | 37.20 | 3,770,000 |
| Sep 19, 2024 | 34.30 | 35.65 | 34.30 | 35.50 | 35.50 | 800,000 |
| Sep 18, 2024 | 35.20 | 35.35 | 34.20 | 34.45 | 34.45 | 420,000 |
| Sep 16, 2024 | 34.35 | 35.55 | 34.35 | 34.90 | 34.90 | 738,000 |
| Sep 13, 2024 | 33.40 | 34.25 | 33.10 | 34.25 | 34.25 | 472,000 |
| Sep 12, 2024 | 34.65 | 34.65 | 33.10 | 33.10 | 33.10 | 478,000 |
| Sep 11, 2024 | 33.30 | 34.30 | 33.30 | 33.90 | 33.90 | 423,000 |
| Sep 10, 2024 | 34.00 | 34.10 | 32.70 | 33.30 | 33.30 | 358,000 |
| Sep 9, 2024 | 32.80 | 34.30 | 32.80 | 33.50 | 33.50 | 492,000 |
| Sep 6, 2024 | 33.90 | 34.50 | 33.60 | 33.95 | 33.95 | 376,000 |
| Sep 5, 2024 | 32.90 | 34.50 | 32.90 | 33.80 | 33.80 | 727,000 |
| Sep 4, 2024 | 34.00 | 34.00 | 31.75 | 32.20 | 32.20 | 812,000 |
| Sep 3, 2024 | 35.60 | 35.80 | 35.00 | 35.00 | 35.00 | 589,000 |
| Sep 2, 2024 | 35.75 | 36.15 | 35.10 | 35.55 | 35.55 | 928,000 |
| Aug 30, 2024 | 35.60 | 35.90 | 34.90 | 35.55 | 35.55 | 946,000 |
| Aug 29, 2024 | 33.90 | 34.85 | 33.90 | 34.80 | 34.80 | 740,000 |
| Aug 28, 2024 | 34.60 | 34.60 | 33.85 | 34.10 | 34.10 | 469,000 |
| Aug 27, 2024 | 34.25 | 34.55 | 33.90 | 34.15 | 34.15 | 408,000 |
| Aug 26, 2024 | 34.90 | 34.90 | 34.10 | 34.35 | 34.35 | 809,000 |
| Aug 23, 2024 | 33.70 | 34.45 | 33.60 | 34.20 | 34.20 | 878,000 |
| Aug 22, 2024 | 34.00 | 34.40 | 33.60 | 34.10 | 34.10 | 1,035,000 |
| Aug 21, 2024 | 32.75 | 34.30 | 32.25 | 33.35 | 33.35 | 1,404,000 |
| Aug 20, 2024 | 34.00 | 36.30 | 32.80 | 32.80 | 32.80 | 3,464,000 |
| Aug 19, 2024 | 33.40 | 33.75 | 33.00 | 33.55 | 33.55 | 931,000 |
| Aug 16, 2024 | 32.10 | 33.75 | 31.55 | 32.90 | 32.90 | 2,261,000 |
| Aug 15, 2024 | 32.20 | 32.30 | 31.45 | 31.80 | 31.80 | 856,000 |
| Aug 14, 2024 | 30.90 | 32.15 | 30.60 | 31.80 | 31.80 | 1,555,000 |
| Aug 13, 2024 | 30.70 | 30.90 | 30.15 | 30.60 | 30.60 | 496,000 |
| Aug 12, 2024 | 30.30 | 30.60 | 29.90 | 30.45 | 30.45 | 517,000 |
| Aug 9, 2024 | 29.45 | 30.45 | 29.25 | 30.35 | 30.35 | 1,835,000 |
| Aug 8, 2024 | 27.60 | 29.45 | 27.15 | 29.45 | 29.45 | 1,764,000 |
| Aug 7, 2024 | 24.75 | 26.80 | 24.60 | 26.80 | 26.80 | 299,000 |
| Aug 6, 2024 | 25.15 | 25.55 | 23.65 | 24.40 | 24.40 | 635,000 |
| Aug 5, 2024 | 27.70 | 27.70 | 24.95 | 25.00 | 25.00 | 1,128,000 |
| Aug 2, 2024 | 28.00 | 28.50 | 27.65 | 27.70 | 27.70 | 176,000 |
| Aug 1, 2024 | 28.50 | 28.70 | 28.00 | 28.35 | 28.35 | 203,000 |
| Jul 31, 2024 | 27.75 | 28.10 | 27.70 | 27.80 | 27.80 | 118,000 |
| Jul 30, 2024 | 27.45 | 27.50 | 26.60 | 27.25 | 27.25 | 419,000 |
| Jul 29, 2024 | 27.55 | 28.45 | 27.40 | 27.45 | 27.45 | 192,000 |
| Jul 26, 2024 | 27.60 | 28.50 | 27.15 | 27.70 | 27.70 | 275,000 |
| Jul 23, 2024 | 0.80 Dividend | |||||
| Jul 23, 2024 | 28.20 | 28.90 | 28.00 | 28.10 | 28.10 | 268,000 |
| Jul 22, 2024 | 29.70 | 29.70 | 28.25 | 28.60 | 27.80 | 392,000 |
| Jul 19, 2024 | 30.35 | 30.35 | 29.30 | 29.40 | 28.58 | 604,000 |
| Jul 18, 2024 | 30.65 | 30.65 | 30.20 | 30.35 | 29.50 | 100,000 |
| Jul 17, 2024 | 30.80 | 30.80 | 30.40 | 30.50 | 29.65 | 206,000 |
| Jul 16, 2024 | 30.40 | 30.95 | 30.40 | 30.70 | 29.84 | 274,000 |
| Jul 15, 2024 | 30.35 | 30.55 | 30.20 | 30.30 | 29.45 | 195,000 |
| Jul 12, 2024 | 30.35 | 30.60 | 30.25 | 30.25 | 29.40 | 210,000 |
| Jul 11, 2024 | 30.40 | 30.50 | 30.25 | 30.40 | 29.55 | 189,000 |
| Jul 10, 2024 | 30.15 | 30.55 | 30.10 | 30.40 | 29.55 | 165,000 |
| Jul 9, 2024 | 30.35 | 30.50 | 29.75 | 30.05 | 29.21 | 268,000 |
| Jul 8, 2024 | 31.00 | 31.00 | 30.20 | 30.35 | 29.50 | 365,000 |
| Jul 5, 2024 | 30.15 | 30.80 | 30.15 | 30.65 | 29.79 | 462,000 |
| Jul 4, 2024 | 30.75 | 30.75 | 30.15 | 30.20 | 29.36 | 279,000 |
| Jul 3, 2024 | 30.90 | 31.00 | 30.30 | 30.40 | 29.55 | 320,000 |
| Jul 2, 2024 | 29.75 | 30.50 | 29.70 | 30.50 | 29.65 | 562,000 |
| Jul 1, 2024 | 29.80 | 29.80 | 29.65 | 29.70 | 28.87 | 71,000 |
| Jun 28, 2024 | 29.45 | 29.75 | 29.45 | 29.65 | 28.82 | 143,000 |
| Jun 27, 2024 | 29.65 | 29.65 | 29.10 | 29.10 | 28.29 | 166,000 |
| Jun 26, 2024 | 29.50 | 29.60 | 29.40 | 29.40 | 28.58 | 116,000 |
| Jun 25, 2024 | 29.45 | 29.65 | 29.15 | 29.60 | 28.77 | 200,000 |
| Jun 24, 2024 | 29.80 | 29.90 | 29.55 | 29.55 | 28.72 | 127,000 |
| Jun 21, 2024 | 29.95 | 30.15 | 29.70 | 29.80 | 28.97 | 163,000 |
| Jun 20, 2024 | 29.35 | 29.90 | 29.35 | 29.90 | 29.06 | 201,000 |
| Jun 19, 2024 | 29.80 | 29.95 | 29.30 | 29.30 | 28.48 | 402,000 |
| Jun 18, 2024 | 30.05 | 30.05 | 29.45 | 29.65 | 28.82 | 148,000 |
| Jun 17, 2024 | 29.80 | 30.15 | 29.75 | 29.90 | 29.06 | 201,000 |
| Jun 14, 2024 | 29.65 | 30.00 | 29.60 | 29.70 | 28.87 | 174,000 |
| Jun 13, 2024 | 29.75 | 29.80 | 29.45 | 29.75 | 28.92 | 268,000 |
| Jun 12, 2024 | 30.00 | 30.00 | 29.60 | 29.60 | 28.77 | 108,000 |
| Jun 11, 2024 | 30.25 | 30.30 | 29.55 | 29.60 | 28.77 | 444,000 |
| Jun 7, 2024 | 30.00 | 30.50 | 30.00 | 30.25 | 29.40 | 164,000 |
| Jun 6, 2024 | 30.30 | 30.65 | 29.70 | 30.00 | 29.16 | 344,000 |
| Jun 5, 2024 | 30.50 | 30.50 | 30.05 | 30.20 | 29.36 | 129,000 |
| Jun 4, 2024 | 30.45 | 30.60 | 30.20 | 30.20 | 29.36 | 203,000 |
| Jun 3, 2024 | 30.75 | 30.90 | 30.30 | 30.45 | 29.60 | 259,000 |
| May 31, 2024 | 31.00 | 31.20 | 30.55 | 30.55 | 29.70 | 162,000 |
| May 30, 2024 | 31.25 | 31.30 | 30.75 | 30.75 | 29.89 | 182,000 |
| May 29, 2024 | 31.70 | 31.75 | 31.20 | 31.20 | 30.33 | 243,000 |
| May 28, 2024 | 31.35 | 31.50 | 31.00 | 31.45 | 30.57 | 277,000 |
| May 27, 2024 | 30.60 | 31.10 | 30.55 | 31.00 | 30.13 | 288,000 |
| May 24, 2024 | 30.40 | 30.50 | 30.40 | 30.45 | 29.60 | 119,000 |
| May 23, 2024 | 31.00 | 31.20 | 30.35 | 30.40 | 29.55 | 211,000 |
| May 22, 2024 | 30.60 | 31.30 | 30.60 | 30.90 | 30.04 | 228,000 |
| May 21, 2024 | 30.20 | 30.80 | 30.20 | 30.60 | 29.74 | 229,000 |
| May 20, 2024 | 30.50 | 30.55 | 30.15 | 30.25 | 29.40 | 332,000 |
| May 17, 2024 | 30.40 | 30.70 | 30.25 | 30.50 | 29.65 | 244,000 |
| May 16, 2024 | 30.25 | 30.60 | 30.25 | 30.40 | 29.55 | 401,000 |
| May 15, 2024 | 30.80 | 30.85 | 30.20 | 30.25 | 29.40 | 359,000 |
| May 14, 2024 | 30.40 | 30.55 | 30.30 | 30.55 | 29.70 | 130,000 |
| May 13, 2024 | 30.25 | 30.50 | 30.20 | 30.30 | 29.45 | 146,000 |
| May 10, 2024 | 30.40 | 30.65 | 30.00 | 30.55 | 29.70 | 516,000 |
| May 9, 2024 | 31.65 | 31.85 | 30.90 | 31.00 | 30.13 | 291,000 |
| May 8, 2024 | 31.95 | 32.00 | 31.60 | 31.80 | 30.91 | 280,000 |
| May 7, 2024 | 32.00 | 32.00 | 31.25 | 31.30 | 30.42 | 370,000 |
| May 6, 2024 | 32.65 | 32.65 | 31.80 | 31.80 | 30.91 | 316,000 |
| May 3, 2024 | 32.55 | 32.90 | 31.95 | 32.05 | 31.15 | 191,000 |
| May 2, 2024 | 32.50 | 32.55 | 32.05 | 32.30 | 31.40 | 281,000 |
| Apr 30, 2024 | 32.05 | 33.35 | 31.85 | 32.50 | 31.59 | 790,000 |
| Apr 29, 2024 | 31.35 | 31.85 | 31.35 | 31.85 | 30.96 | 162,000 |
| Apr 26, 2024 | 31.35 | 31.55 | 31.25 | 31.35 | 30.47 | 175,000 |
| Apr 25, 2024 | 31.45 | 31.55 | 31.05 | 31.30 | 30.42 | 163,000 |
| Apr 24, 2024 | 31.90 | 32.15 | 31.40 | 31.55 | 30.67 | 327,000 |
| Apr 23, 2024 | 31.55 | 32.30 | 31.55 | 31.60 | 30.72 | 169,000 |
| Apr 22, 2024 | 31.90 | 32.45 | 31.45 | 31.70 | 30.81 | 282,000 |
| Apr 19, 2024 | 33.50 | 33.65 | 31.00 | 31.90 | 31.01 | 976,000 |
| Apr 18, 2024 | 33.95 | 34.55 | 33.65 | 34.10 | 33.15 | 975,000 |
| Apr 17, 2024 | 33.10 | 33.85 | 33.10 | 33.75 | 32.81 | 633,000 |
| Apr 16, 2024 | 33.70 | 33.70 | 32.40 | 33.00 | 32.08 | 1,018,000 |
| Apr 15, 2024 | 33.20 | 33.80 | 32.70 | 33.60 | 32.66 | 943,000 |
| Apr 12, 2024 | 32.40 | 33.85 | 32.40 | 33.10 | 32.17 | 1,075,000 |
| Apr 11, 2024 | 33.00 | 33.00 | 32.50 | 32.55 | 31.64 | 387,000 |
| Apr 10, 2024 | 32.75 | 33.05 | 32.55 | 32.70 | 31.79 | 397,000 |
| Apr 9, 2024 | 32.40 | 32.80 | 32.20 | 32.50 | 31.59 | 417,000 |
| Apr 8, 2024 | 32.10 | 32.55 | 31.90 | 32.45 | 31.54 | 335,000 |
| Apr 3, 2024 | 32.15 | 32.30 | 31.90 | 32.05 | 31.15 | 252,000 |
| Apr 2, 2024 | 32.00 | 32.30 | 31.60 | 32.00 | 31.10 | 418,000 |
| Apr 1, 2024 | 33.00 | 33.40 | 31.90 | 31.90 | 31.01 | 747,000 |
| Mar 29, 2024 | 32.60 | 33.90 | 32.60 | 32.70 | 31.79 | 1,029,000 |
| Mar 28, 2024 | 32.80 | 33.00 | 32.15 | 32.50 | 31.59 | 515,000 |
| Mar 27, 2024 | 31.30 | 33.05 | 31.30 | 32.70 | 31.79 | 1,297,000 |
| Mar 26, 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.06 | - |
| Mar 25, 2024 | 32.40 | 32.55 | 31.80 | 31.95 | 31.06 | 761,000 |
| Mar 22, 2024 | 30.80 | 32.30 | 30.70 | 32.10 | 31.20 | 843,000 |
| Mar 21, 2024 | 30.90 | 30.90 | 30.45 | 30.60 | 29.74 | 157,000 |
| Mar 20, 2024 | 30.50 | 30.80 | 30.45 | 30.45 | 29.60 | 176,000 |
| Mar 19, 2024 | 30.55 | 30.90 | 30.40 | 30.45 | 29.60 | 192,000 |
| Mar 18, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 29.36 | - |
| Mar 15, 2024 | 30.25 | 30.85 | 30.05 | 30.20 | 29.36 | 323,000 |
| Mar 14, 2024 | 30.40 | 31.85 | 30.00 | 30.55 | 29.70 | 563,000 |
| Mar 13, 2024 | 31.55 | 31.60 | 30.20 | 30.20 | 29.36 | 284,000 |
| Mar 12, 2024 | 30.90 | 31.40 | 30.90 | 31.25 | 30.38 | 166,000 |
| Mar 11, 2024 | 31.60 | 31.60 | 30.65 | 30.70 | 29.84 | 284,000 |
| Mar 8, 2024 | 31.15 | 31.45 | 29.95 | 30.15 | 29.31 | 603,000 |
| Mar 7, 2024 | 31.90 | 32.00 | 31.00 | 31.10 | 30.23 | 366,000 |
| Mar 6, 2024 | 31.70 | 32.20 | 31.45 | 31.90 | 31.01 | 349,000 |
| Mar 5, 2024 | 32.20 | 32.50 | 31.65 | 31.70 | 30.81 | 281,000 |
| Mar 4, 2024 | 31.80 | 31.90 | 31.55 | 31.80 | 30.91 | 179,000 |
| Mar 1, 2024 | 31.70 | 31.70 | 31.45 | 31.50 | 30.62 | 150,000 |
| Feb 29, 2024 | 31.20 | 31.60 | 31.15 | 31.45 | 30.57 | 220,000 |
| Feb 27, 2024 | 31.75 | 31.90 | 31.00 | 31.10 | 30.23 | 361,000 |
| Feb 26, 2024 | 32.20 | 32.20 | 31.65 | 31.75 | 30.86 | 307,000 |
| Feb 23, 2024 | 32.85 | 32.85 | 31.90 | 31.90 | 31.01 | 404,000 |
| Feb 22, 2024 | 33.15 | 33.15 | 32.35 | 32.40 | 31.49 | 330,000 |
| Feb 21, 2024 | 32.30 | 33.00 | 32.00 | 32.85 | 31.93 | 548,000 |
| Feb 20, 2024 | 33.00 | 33.20 | 32.10 | 32.15 | 31.25 | 526,000 |
| Feb 19, 2024 | 31.90 | 33.00 | 31.90 | 32.60 | 31.69 | 687,000 |
| Feb 16, 2024 | 31.30 | 32.00 | 31.25 | 31.90 | 31.01 | 572,000 |
| Feb 15, 2024 | 31.80 | 32.50 | 30.70 | 31.20 | 30.33 | 1,053,000 |
| Feb 5, 2024 | 30.00 | 30.10 | 29.50 | 29.85 | 29.02 | 311,000 |
| Feb 2, 2024 | 30.30 | 30.40 | 29.95 | 29.95 | 29.11 | 251,000 |
| Feb 1, 2024 | 30.35 | 30.40 | 30.05 | 30.20 | 29.36 | 163,000 |
| Jan 31, 2024 | 29.95 | 30.35 | 29.90 | 30.20 | 29.36 | 226,000 |
| Jan 30, 2024 | 30.55 | 30.60 | 29.95 | 29.95 | 29.11 | 264,000 |
| Jan 29, 2024 | 29.40 | 30.30 | 29.40 | 30.25 | 29.40 | 356,000 |
| Jan 26, 2024 | 29.80 | 29.90 | 29.30 | 29.35 | 28.53 | 262,000 |
| Jan 25, 2024 | 30.15 | 30.25 | 29.80 | 29.80 | 28.97 | 176,000 |
| Jan 24, 2024 | 29.90 | 30.50 | 29.90 | 30.30 | 29.45 | 187,000 |
| Jan 23, 2024 | 29.70 | 29.95 | 29.65 | 29.85 | 29.02 | 140,000 |
| Jan 22, 2024 | 29.25 | 29.75 | 29.25 | 29.70 | 28.87 | 146,000 |
| Jan 19, 2024 | 29.75 | 30.00 | 29.20 | 29.25 | 28.43 | 216,000 |
| Jan 18, 2024 | 30.10 | 30.10 | 29.45 | 29.50 | 28.67 | 169,000 |
| Jan 17, 2024 | 31.45 | 31.45 | 29.80 | 29.80 | 28.97 | 571,000 |
| Jan 16, 2024 | 29.95 | 31.75 | 29.70 | 31.10 | 30.23 | 1,247,000 |
| Jan 15, 2024 | 29.45 | 29.75 | 29.30 | 29.75 | 28.92 | 134,000 |
Related Tickers
3323.TWO Celxpert Energy Corporation
33.70
-2.60%
3211.TWO Dynapack International Technology Corporation
183.00
-3.17%
6558.TW SYNergy ScienTech Corp.
46.80
-2.50%
4576.TW Hiwin Mikrosystem Corporation
143.50
-3.69%
1597.TW Chieftek Precision Co., Ltd.
103.50
-0.48%
3625.TWO C-Tech United Corp.
17.20
-2.55%
6781.TW Advanced Energy Solution Holding Co., Ltd.
1,100.00
-0.90%
8249.TW Creative Sensor Inc.
48.25
-2.62%
3015.TW FSP Technology Inc.
66.00
+0.46%
1514.TW Allis Electric Co.,Ltd.
91.60
-2.03%