19.95
-0.20
(-0.99%)
At close: January 10 at 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 10, 2025 | 20.10 | 20.75 | 19.95 | 19.95 | 19.95 | 368,000 |
Jan 9, 2025 | 20.75 | 20.75 | 20.15 | 20.15 | 20.15 | 99,000 |
Jan 8, 2025 | 20.40 | 20.70 | 20.40 | 20.55 | 20.55 | 102,000 |
Jan 7, 2025 | 20.60 | 20.60 | 20.40 | 20.40 | 20.40 | 57,000 |
Jan 6, 2025 | 20.50 | 20.75 | 20.50 | 20.55 | 20.55 | 53,000 |
Jan 3, 2025 | 20.20 | 20.60 | 20.05 | 20.50 | 20.50 | 121,000 |
Jan 2, 2025 | 20.40 | 20.50 | 20.10 | 20.10 | 20.10 | 54,000 |
Dec 31, 2024 | 20.50 | 20.50 | 20.25 | 20.50 | 20.50 | 43,000 |
Dec 30, 2024 | 20.80 | 20.95 | 20.65 | 20.65 | 20.65 | 90,000 |
Dec 27, 2024 | 20.50 | 21.05 | 20.50 | 20.75 | 20.75 | 159,000 |
Dec 26, 2024 | 20.55 | 20.65 | 20.40 | 20.55 | 20.55 | 47,000 |
Dec 25, 2024 | 20.40 | 20.75 | 20.40 | 20.50 | 20.50 | 129,000 |
Dec 24, 2024 | 20.85 | 20.85 | 20.25 | 20.30 | 20.30 | 38,000 |
Dec 23, 2024 | 20.00 | 20.90 | 19.95 | 20.50 | 20.50 | 168,000 |
Dec 20, 2024 | 19.50 | 20.35 | 19.50 | 19.95 | 19.95 | 201,000 |
Dec 19, 2024 | 19.00 | 19.80 | 18.95 | 19.40 | 19.40 | 229,000 |
Dec 18, 2024 | 19.05 | 19.45 | 18.85 | 19.15 | 19.15 | 109,000 |
Dec 17, 2024 | 19.00 | 19.30 | 19.00 | 19.05 | 19.05 | 78,000 |
Dec 16, 2024 | 19.75 | 19.75 | 18.90 | 18.95 | 18.95 | 291,000 |
Dec 13, 2024 | 20.10 | 20.10 | 19.45 | 19.75 | 19.75 | 261,000 |
Dec 12, 2024 | 20.15 | 20.25 | 20.10 | 20.10 | 20.10 | 96,000 |
Dec 11, 2024 | 20.10 | 20.30 | 20.10 | 20.10 | 20.10 | 58,000 |
Dec 10, 2024 | 20.15 | 20.30 | 20.05 | 20.10 | 20.10 | 136,000 |
Dec 9, 2024 | 20.60 | 20.60 | 20.25 | 20.35 | 20.35 | 94,000 |
Dec 6, 2024 | 21.00 | 21.00 | 20.65 | 20.70 | 20.70 | 74,000 |
Dec 5, 2024 | 20.85 | 21.00 | 20.65 | 20.70 | 20.70 | 178,000 |
Dec 4, 2024 | 21.00 | 21.05 | 20.80 | 20.95 | 20.95 | 182,000 |
Dec 3, 2024 | 20.45 | 21.60 | 20.40 | 20.90 | 20.90 | 1,155,000 |
Dec 2, 2024 | 20.15 | 20.55 | 20.15 | 20.45 | 20.45 | 101,000 |
Nov 29, 2024 | 20.15 | 20.35 | 20.10 | 20.35 | 20.35 | 36,000 |
Nov 28, 2024 | 20.05 | 20.15 | 19.90 | 20.15 | 20.15 | 169,000 |
Nov 27, 2024 | 20.40 | 20.40 | 20.20 | 20.25 | 20.25 | 74,000 |
Nov 26, 2024 | 20.40 | 20.50 | 20.40 | 20.50 | 20.50 | 60,000 |
Nov 25, 2024 | 20.35 | 20.55 | 20.35 | 20.40 | 20.40 | 90,000 |
Nov 22, 2024 | 20.25 | 20.45 | 20.20 | 20.25 | 20.25 | 60,000 |
Nov 21, 2024 | 19.95 | 20.35 | 19.95 | 20.20 | 20.20 | 102,000 |
Nov 20, 2024 | 20.20 | 20.20 | 19.95 | 20.05 | 20.05 | 177,591 |
Nov 19, 2024 | 20.55 | 20.55 | 20.05 | 20.20 | 20.20 | 63,000 |
Nov 18, 2024 | 20.05 | 20.10 | 19.75 | 20.10 | 20.10 | 203,000 |
Nov 15, 2024 | 20.15 | 20.35 | 20.15 | 20.20 | 20.20 | 140,000 |
Nov 14, 2024 | 20.35 | 20.35 | 20.10 | 20.15 | 20.15 | 196,000 |
Nov 13, 2024 | 20.20 | 20.45 | 20.20 | 20.35 | 20.35 | 129,000 |
Nov 12, 2024 | 20.40 | 20.60 | 20.20 | 20.20 | 20.20 | 188,000 |
Nov 11, 2024 | 20.60 | 20.75 | 20.35 | 20.55 | 20.55 | 176,000 |
Nov 8, 2024 | 20.95 | 21.15 | 20.70 | 20.80 | 20.80 | 127,000 |
Nov 7, 2024 | 20.90 | 21.25 | 20.85 | 21.20 | 21.20 | 141,000 |
Nov 6, 2024 | 20.90 | 21.00 | 20.65 | 20.80 | 20.80 | 146,000 |
Nov 5, 2024 | 20.95 | 21.20 | 20.60 | 20.75 | 20.75 | 109,000 |
Nov 4, 2024 | 21.00 | 21.00 | 20.70 | 20.75 | 20.75 | 48,000 |
Nov 1, 2024 | 20.50 | 21.00 | 20.50 | 21.00 | 21.00 | 115,000 |
Oct 30, 2024 | 21.45 | 21.45 | 20.90 | 20.95 | 20.95 | 125,000 |
Oct 29, 2024 | 21.30 | 21.30 | 21.05 | 21.10 | 21.10 | 123,000 |
Oct 28, 2024 | 21.60 | 21.60 | 21.10 | 21.50 | 21.50 | 213,000 |
Oct 25, 2024 | 21.50 | 21.70 | 21.50 | 21.55 | 21.55 | 52,000 |
Oct 24, 2024 | 21.80 | 21.80 | 21.50 | 21.50 | 21.50 | 143,000 |
Oct 23, 2024 | 21.70 | 22.20 | 21.70 | 21.80 | 21.80 | 239,000 |
Oct 22, 2024 | 21.70 | 21.80 | 21.55 | 21.70 | 21.70 | 162,000 |
Oct 21, 2024 | 21.50 | 21.75 | 21.40 | 21.70 | 21.70 | 173,000 |
Oct 18, 2024 | 21.70 | 21.85 | 21.25 | 21.35 | 21.35 | 325,000 |
Oct 17, 2024 | 21.80 | 21.80 | 21.55 | 21.70 | 21.70 | 294,000 |
Oct 16, 2024 | 21.65 | 21.75 | 21.45 | 21.60 | 21.60 | 126,000 |
Oct 15, 2024 | 21.65 | 22.30 | 21.65 | 21.65 | 21.65 | 343,000 |
Oct 14, 2024 | 21.20 | 21.85 | 21.10 | 21.65 | 21.65 | 215,000 |
Oct 11, 2024 | 21.50 | 21.55 | 21.20 | 21.20 | 21.20 | 228,000 |
Oct 9, 2024 | 22.05 | 22.05 | 21.45 | 21.50 | 21.50 | 433,000 |
Oct 8, 2024 | 22.05 | 22.05 | 21.70 | 21.90 | 21.90 | 216,000 |
Oct 7, 2024 | 21.75 | 22.10 | 21.75 | 21.90 | 21.90 | 330,000 |
Oct 4, 2024 | 22.00 | 22.25 | 21.50 | 21.60 | 21.60 | 624,000 |
Oct 1, 2024 | 22.40 | 22.40 | 22.05 | 22.10 | 22.10 | 406,000 |
Sep 30, 2024 | 22.70 | 22.70 | 22.25 | 22.40 | 22.40 | 375,000 |
Sep 27, 2024 | 22.60 | 22.75 | 22.40 | 22.55 | 22.55 | 641,000 |
Sep 26, 2024 | 23.00 | 23.00 | 22.50 | 22.60 | 22.60 | 937,000 |
Sep 25, 2024 | 23.60 | 24.05 | 23.00 | 23.00 | 23.00 | 3,305,000 |
Sep 24, 2024 | 22.75 | 23.25 | 22.65 | 23.15 | 23.15 | 1,664,000 |
Sep 23, 2024 | 23.45 | 24.00 | 22.65 | 22.65 | 22.65 | 2,815,000 |
Sep 20, 2024 | 24.90 | 25.20 | 23.10 | 23.70 | 23.70 | 14,102,000 |
Sep 19, 2024 | 22.50 | 24.40 | 22.30 | 24.40 | 24.40 | 6,778,000 |
Sep 18, 2024 | 21.10 | 22.75 | 21.10 | 22.20 | 22.20 | 1,831,000 |
Sep 16, 2024 | 20.95 | 21.45 | 20.95 | 21.10 | 21.10 | 473,000 |
Sep 13, 2024 | 20.85 | 20.85 | 20.65 | 20.80 | 20.80 | 42,000 |
Sep 12, 2024 | 20.95 | 21.35 | 20.75 | 20.75 | 20.75 | 119,000 |
Sep 11, 2024 | 20.40 | 20.55 | 20.35 | 20.55 | 20.55 | 71,000 |
Sep 10, 2024 | 20.90 | 21.00 | 20.35 | 20.40 | 20.40 | 179,000 |
Sep 9, 2024 | 20.40 | 20.85 | 20.30 | 20.85 | 20.85 | 106,000 |
Sep 6, 2024 | 20.55 | 20.80 | 20.40 | 20.65 | 20.65 | 122,000 |
Sep 5, 2024 | 20.60 | 21.05 | 20.40 | 20.60 | 20.60 | 274,000 |
Sep 4, 2024 | 20.70 | 20.90 | 20.10 | 20.55 | 20.55 | 240,000 |
Sep 3, 2024 | 21.70 | 21.70 | 21.30 | 21.40 | 21.40 | 181,000 |
Sep 2, 2024 | 21.65 | 21.90 | 21.50 | 21.70 | 21.70 | 305,000 |
Aug 30, 2024 | 21.70 | 22.75 | 21.50 | 21.70 | 21.70 | 1,284,000 |
Aug 29, 2024 | 21.50 | 22.25 | 21.20 | 21.60 | 21.60 | 1,622,000 |
Aug 28, 2024 | 20.00 | 22.00 | 20.00 | 22.00 | 22.00 | 1,612,000 |
Aug 27, 2024 | 20.25 | 20.30 | 19.85 | 20.00 | 20.00 | 259,000 |
Aug 26, 2024 | 19.45 | 20.25 | 19.45 | 19.80 | 19.80 | 293,000 |
Aug 23, 2024 | 19.35 | 19.60 | 19.20 | 19.45 | 19.45 | 69,000 |
Aug 22, 2024 | 19.45 | 19.45 | 19.25 | 19.35 | 19.35 | 48,000 |
Aug 21, 2024 | 19.45 | 19.50 | 19.25 | 19.30 | 19.30 | 48,000 |
Aug 20, 2024 | 19.40 | 19.60 | 19.35 | 19.40 | 19.40 | 152,000 |
Aug 19, 2024 | 19.20 | 19.40 | 18.90 | 19.30 | 19.30 | 262,000 |
Aug 16, 2024 | 19.30 | 19.55 | 19.15 | 19.20 | 19.20 | 190,000 |
Aug 15, 2024 | 19.50 | 19.50 | 19.15 | 19.30 | 19.30 | 53,000 |
Aug 14, 2024 | 19.65 | 19.65 | 19.10 | 19.20 | 19.20 | 256,000 |
Aug 13, 2024 | 19.95 | 19.95 | 19.35 | 19.45 | 19.45 | 185,000 |
Aug 12, 2024 | 20.05 | 20.05 | 19.60 | 19.70 | 19.70 | 178,000 |
Aug 9, 2024 | 19.50 | 20.50 | 19.35 | 19.75 | 19.75 | 364,000 |
Aug 8, 2024 | 18.65 | 19.40 | 18.65 | 19.25 | 19.25 | 115,000 |
Aug 7, 2024 | 18.40 | 19.60 | 18.40 | 19.25 | 19.25 | 212,000 |
Aug 6, 2024 | 18.70 | 19.00 | 17.65 | 18.35 | 18.35 | 650,000 |
Aug 5, 2024 | 20.25 | 20.25 | 18.60 | 18.60 | 18.60 | 770,000 |
Aug 2, 2024 | 20.85 | 20.85 | 20.55 | 20.55 | 20.55 | 277,000 |
Aug 1, 2024 | 21.00 | 21.30 | 20.90 | 21.05 | 21.05 | 185,000 |
Jul 31, 2024 | 20.50 | 20.95 | 20.45 | 20.75 | 20.75 | 110,000 |
Jul 30, 2024 | 20.35 | 20.80 | 20.30 | 20.65 | 20.65 | 258,000 |
Jul 29, 2024 | 21.35 | 21.35 | 20.10 | 20.45 | 20.45 | 333,000 |
Jul 26, 2024 | 21.00 | 21.00 | 20.30 | 20.90 | 20.90 | 245,000 |
Jul 23, 2024 | 21.20 | 21.65 | 21.20 | 21.40 | 21.40 | 199,000 |
Jul 22, 2024 | 21.75 | 21.75 | 21.10 | 21.15 | 21.15 | 485,000 |
Jul 19, 2024 | 22.15 | 22.25 | 21.65 | 21.75 | 21.75 | 570,000 |
Jul 18, 2024 | 22.65 | 22.80 | 22.20 | 22.25 | 22.25 | 542,000 |
Jul 17, 2024 | 23.20 | 23.35 | 22.80 | 23.00 | 23.00 | 993,000 |
Jul 16, 2024 | 21.85 | 23.65 | 21.85 | 23.30 | 23.30 | 2,965,000 |
Jul 15, 2024 | 22.05 | 22.05 | 21.65 | 21.75 | 21.75 | 253,000 |
Jul 12, 2024 | 21.50 | 22.25 | 21.50 | 21.90 | 21.90 | 621,000 |
Jul 11, 2024 | 21.70 | 22.00 | 21.65 | 21.85 | 21.85 | 246,000 |
Jul 10, 2024 | 21.75 | 21.85 | 21.55 | 21.75 | 21.75 | 160,000 |
Jul 9, 2024 | 21.95 | 21.95 | 21.25 | 21.75 | 21.75 | 475,000 |
Jul 8, 2024 | 22.35 | 22.35 | 21.70 | 21.95 | 21.95 | 474,000 |
Jul 5, 2024 | 21.85 | 22.30 | 21.85 | 22.20 | 22.20 | 503,000 |
Jul 4, 2024 | 21.60 | 22.05 | 21.60 | 21.85 | 21.85 | 377,000 |
Jul 3, 2024 | 21.35 | 21.70 | 21.35 | 21.60 | 21.60 | 276,000 |
Jul 2, 2024 | 21.30 | 21.40 | 21.20 | 21.35 | 21.35 | 130,000 |
Jul 1, 2024 | 21.45 | 21.55 | 21.20 | 21.30 | 21.30 | 185,000 |
Jun 28, 2024 | 21.30 | 21.55 | 21.30 | 21.45 | 21.45 | 135,000 |
Jun 27, 2024 | 21.35 | 21.35 | 21.25 | 21.25 | 21.25 | 172,000 |
Jun 26, 2024 | 21.55 | 21.55 | 21.35 | 21.40 | 21.40 | 164,000 |
Jun 25, 2024 | 21.45 | 21.55 | 21.20 | 21.45 | 21.45 | 291,000 |
Jun 24, 2024 | 21.60 | 21.65 | 21.45 | 21.55 | 21.55 | 161,000 |
Jun 21, 2024 | 21.75 | 21.85 | 21.55 | 21.60 | 21.60 | 246,000 |
Jun 20, 2024 | 21.75 | 21.85 | 21.60 | 21.80 | 21.80 | 129,000 |
Jun 19, 2024 | 22.00 | 22.25 | 21.60 | 21.75 | 21.75 | 413,000 |
Jun 18, 2024 | 21.45 | 21.70 | 21.45 | 21.55 | 21.55 | 164,000 |
Jun 17, 2024 | 21.45 | 21.55 | 21.30 | 21.55 | 21.55 | 169,000 |
Jun 14, 2024 | 21.65 | 21.70 | 21.45 | 21.50 | 21.50 | 144,000 |
Jun 13, 2024 | 21.70 | 21.70 | 21.40 | 21.65 | 21.65 | 242,000 |
Jun 12, 2024 | 22.15 | 22.15 | 21.60 | 21.70 | 21.70 | 186,000 |
Jun 11, 2024 | 0.50 Dividend | |||||
Jun 11, 2024 | 22.75 | 22.75 | 21.90 | 21.95 | 21.95 | 384,000 |
Jun 7, 2024 | 22.10 | 22.75 | 22.10 | 22.55 | 22.05 | 424,000 |
Jun 6, 2024 | 22.80 | 22.80 | 22.10 | 22.10 | 21.61 | 296,000 |
Jun 5, 2024 | 23.00 | 23.00 | 22.50 | 22.60 | 22.10 | 187,000 |
Jun 4, 2024 | 23.00 | 23.05 | 22.50 | 22.70 | 22.20 | 302,000 |
Jun 3, 2024 | 22.95 | 23.00 | 22.70 | 22.95 | 22.44 | 273,000 |
May 31, 2024 | 22.90 | 23.25 | 22.80 | 22.90 | 22.39 | 250,000 |
May 30, 2024 | 22.75 | 23.10 | 22.65 | 22.85 | 22.34 | 387,000 |
May 29, 2024 | 22.90 | 23.25 | 22.75 | 22.85 | 22.34 | 486,000 |
May 28, 2024 | 22.80 | 22.95 | 22.50 | 22.80 | 22.29 | 511,000 |
May 27, 2024 | 22.55 | 22.85 | 22.55 | 22.70 | 22.20 | 437,000 |
May 24, 2024 | 22.20 | 22.40 | 22.00 | 22.35 | 21.85 | 250,000 |
May 23, 2024 | 22.75 | 22.75 | 22.20 | 22.20 | 21.71 | 250,000 |
May 22, 2024 | 22.40 | 22.70 | 22.40 | 22.50 | 22.00 | 423,000 |
May 21, 2024 | 22.10 | 22.50 | 22.00 | 22.40 | 21.90 | 420,000 |
May 20, 2024 | 22.20 | 22.40 | 22.00 | 22.05 | 21.56 | 237,000 |
May 17, 2024 | 22.00 | 22.15 | 21.95 | 22.10 | 21.61 | 211,000 |
May 16, 2024 | 21.90 | 22.25 | 21.80 | 21.90 | 21.41 | 275,000 |
May 15, 2024 | 21.75 | 22.10 | 21.75 | 21.85 | 21.37 | 177,000 |
May 14, 2024 | 21.80 | 21.90 | 21.60 | 21.75 | 21.27 | 239,000 |
May 13, 2024 | 21.85 | 22.15 | 21.65 | 21.80 | 21.32 | 214,000 |
May 10, 2024 | 22.20 | 22.20 | 21.45 | 21.90 | 21.41 | 216,000 |
May 9, 2024 | 22.20 | 22.35 | 21.80 | 21.85 | 21.37 | 306,000 |
May 8, 2024 | 21.85 | 22.40 | 21.65 | 22.20 | 21.71 | 844,000 |
May 7, 2024 | 21.45 | 21.60 | 21.20 | 21.50 | 21.02 | 227,000 |
May 6, 2024 | 21.60 | 21.75 | 21.40 | 21.45 | 20.97 | 173,000 |
May 3, 2024 | 22.30 | 22.35 | 21.60 | 21.60 | 21.12 | 413,000 |
May 2, 2024 | 21.50 | 21.75 | 21.50 | 21.75 | 21.27 | 331,000 |
Apr 30, 2024 | 21.60 | 21.70 | 21.55 | 21.55 | 21.07 | 233,000 |
Apr 29, 2024 | 21.50 | 21.65 | 21.35 | 21.50 | 21.02 | 271,000 |
Apr 26, 2024 | 21.40 | 21.45 | 21.15 | 21.40 | 20.93 | 216,000 |
Apr 25, 2024 | 20.95 | 21.35 | 20.75 | 21.10 | 20.63 | 220,000 |
Apr 24, 2024 | 20.80 | 21.30 | 20.80 | 21.00 | 20.53 | 294,000 |
Apr 23, 2024 | 20.45 | 21.00 | 20.45 | 20.55 | 20.09 | 174,000 |
Apr 22, 2024 | 20.75 | 20.80 | 20.30 | 20.40 | 19.95 | 338,000 |
Apr 19, 2024 | 20.65 | 20.80 | 19.50 | 20.50 | 20.05 | 912,000 |
Apr 18, 2024 | 20.60 | 21.15 | 20.60 | 20.85 | 20.39 | 259,000 |
Apr 17, 2024 | 20.65 | 21.20 | 20.65 | 21.00 | 20.53 | 250,000 |
Apr 16, 2024 | 21.10 | 21.10 | 20.05 | 20.70 | 20.24 | 886,000 |
Apr 15, 2024 | 21.40 | 21.60 | 21.20 | 21.25 | 20.78 | 336,000 |
Apr 12, 2024 | 21.35 | 21.90 | 21.30 | 21.65 | 21.17 | 477,000 |
Apr 11, 2024 | 21.85 | 21.85 | 21.10 | 21.25 | 20.78 | 749,000 |
Apr 10, 2024 | 22.00 | 22.10 | 21.75 | 21.85 | 21.37 | 438,000 |
Apr 9, 2024 | 22.30 | 22.30 | 21.95 | 21.95 | 21.46 | 499,000 |
Apr 8, 2024 | 22.30 | 22.45 | 22.00 | 22.35 | 21.85 | 386,000 |
Apr 3, 2024 | 22.25 | 22.35 | 21.90 | 22.25 | 21.76 | 454,000 |
Apr 2, 2024 | 22.85 | 22.85 | 22.30 | 22.35 | 21.85 | 454,000 |
Apr 1, 2024 | 22.40 | 22.80 | 22.40 | 22.75 | 22.25 | 393,000 |
Mar 29, 2024 | 22.70 | 22.85 | 21.90 | 22.20 | 21.71 | 562,000 |
Mar 28, 2024 | 22.65 | 22.90 | 22.60 | 22.70 | 22.20 | 350,000 |
Mar 27, 2024 | 22.70 | 23.10 | 22.55 | 22.60 | 22.10 | 898,000 |
Mar 26, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.15 | - |
Mar 25, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.15 | - |
Mar 22, 2024 | 22.85 | 23.10 | 22.45 | 22.65 | 22.15 | 742,000 |
Mar 21, 2024 | 22.05 | 22.50 | 21.90 | 22.40 | 21.90 | 591,000 |
Mar 20, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.51 | - |
Mar 19, 2024 | 22.10 | 22.25 | 21.95 | 22.00 | 21.51 | 430,000 |
Mar 18, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.32 | - |
Mar 15, 2024 | 21.65 | 22.45 | 21.60 | 21.80 | 21.32 | 545,000 |
Mar 14, 2024 | 21.65 | 21.95 | 21.15 | 21.60 | 21.12 | 723,000 |
Mar 13, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.51 | - |
Mar 12, 2024 | 21.70 | 22.30 | 21.70 | 22.00 | 21.51 | 951,000 |
Mar 11, 2024 | 22.40 | 22.65 | 21.70 | 21.80 | 21.32 | 1,659,000 |
Mar 8, 2024 | 24.70 | 24.85 | 22.35 | 22.45 | 21.95 | 4,051,000 |
Mar 7, 2024 | 26.50 | 26.50 | 24.70 | 24.70 | 24.15 | 3,338,000 |
Mar 6, 2024 | 26.20 | 27.70 | 26.15 | 26.50 | 25.91 | 7,891,000 |
Mar 5, 2024 | 25.30 | 26.25 | 24.95 | 26.10 | 25.52 | 6,523,000 |
Mar 4, 2024 | 25.50 | 25.60 | 24.90 | 25.35 | 24.79 | 2,225,000 |
Mar 1, 2024 | 24.55 | 25.60 | 24.50 | 25.15 | 24.59 | 3,488,000 |
Feb 29, 2024 | 24.45 | 24.70 | 24.25 | 24.45 | 23.91 | 1,065,000 |
Feb 27, 2024 | 24.80 | 24.95 | 23.55 | 24.35 | 23.81 | 3,900,000 |
Feb 26, 2024 | 23.60 | 25.20 | 23.25 | 24.80 | 24.25 | 4,642,000 |
Feb 23, 2024 | 23.75 | 24.05 | 23.60 | 23.60 | 23.08 | 957,000 |
Feb 22, 2024 | 23.95 | 24.20 | 23.65 | 23.65 | 23.13 | 1,039,000 |
Feb 21, 2024 | 24.40 | 24.40 | 23.80 | 23.80 | 23.27 | 1,577,000 |
Feb 20, 2024 | 24.10 | 24.60 | 23.50 | 24.40 | 23.86 | 2,228,000 |
Feb 19, 2024 | 24.90 | 25.30 | 23.60 | 24.30 | 23.76 | 7,673,000 |
Feb 16, 2024 | 23.95 | 24.55 | 23.50 | 24.25 | 23.71 | 3,585,000 |
Feb 15, 2024 | 23.05 | 24.00 | 22.30 | 23.45 | 22.93 | 3,372,000 |
Feb 5, 2024 | 22.60 | 22.90 | 22.00 | 22.15 | 21.66 | 1,261,000 |
Feb 2, 2024 | 22.30 | 22.65 | 22.05 | 22.30 | 21.81 | 826,000 |
Feb 1, 2024 | 22.30 | 22.45 | 21.90 | 22.10 | 21.61 | 715,000 |
Jan 31, 2024 | 22.50 | 22.60 | 22.00 | 22.30 | 21.81 | 1,373,000 |
Jan 30, 2024 | 21.50 | 23.10 | 21.50 | 22.50 | 22.00 | 4,940,000 |
Jan 29, 2024 | 21.25 | 21.60 | 21.20 | 21.40 | 20.93 | 683,000 |
Jan 26, 2024 | 22.90 | 22.95 | 21.30 | 21.30 | 20.83 | 3,189,000 |
Jan 25, 2024 | 22.65 | 22.95 | 22.10 | 22.95 | 22.44 | 1,647,000 |
Jan 24, 2024 | 23.15 | 23.20 | 21.80 | 22.65 | 22.15 | 3,967,000 |
Jan 23, 2024 | 21.40 | 23.20 | 21.35 | 23.20 | 22.69 | 5,683,000 |
Jan 22, 2024 | 21.05 | 21.40 | 21.00 | 21.30 | 20.83 | 576,000 |
Jan 19, 2024 | 21.20 | 21.20 | 20.80 | 21.00 | 20.53 | 325,000 |
Jan 18, 2024 | 20.90 | 21.00 | 20.20 | 20.85 | 20.39 | 1,054,000 |
Jan 17, 2024 | 22.40 | 22.40 | 20.75 | 20.85 | 20.39 | 2,689,000 |
Jan 16, 2024 | 22.10 | 22.65 | 21.65 | 22.45 | 21.95 | 4,619,000 |
Jan 15, 2024 | 21.25 | 21.90 | 21.15 | 21.90 | 21.41 | 1,316,659 |
Jan 12, 2024 | 20.95 | 21.10 | 20.80 | 20.85 | 20.39 | 471,000 |
Jan 11, 2024 | 20.95 | 21.10 | 20.80 | 21.00 | 20.53 | 368,000 |
Jan 10, 2024 | 21.15 | 21.40 | 20.85 | 20.90 | 20.44 | 359,000 |
Related Tickers
3354.TWO Microcosm Technology Co., Ltd.
20.90
+4.24%
5291.TWO EISO Enterprise Co., Ltd.
23.35
-0.21%
3390.TWO Sunflex Tech Co., Ltd.
26.40
-0.56%
6194.TWO Yufo Electronics Co., Ltd.
37.25
+0.54%
3276.TWO T-Flex Techvest PCB Co., Ltd.
14.45
-0.69%
3492.TWO Advanced Connection Technology Inc.
26.00
+3.38%
3206.TWO Kingstate Electronics Corp.
42.10
-0.94%
3285.TWO Microtips Technology Inc.
27.35
-1.08%
5356.TWO Sirtec International Co.,Ltd.
29.70
-1.16%
6432.TWO Arlitech Electronic Corp.
27.40
-0.36%