At close: 1:30:24 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 18, 2024 | 2,045.00 | 2,085.00 | 2,020.00 | 2,045.00 | 2,045.00 | 1,214,371 |
| Dec 17, 2024 | 1,900.00 | 2,075.00 | 1,900.00 | 2,075.00 | 2,075.00 | 2,829,942 |
| Dec 16, 2024 | 1,930.00 | 1,970.00 | 1,865.00 | 1,890.00 | 1,890.00 | 970,144 |
| Dec 13, 2024 | 1,895.00 | 1,950.00 | 1,890.00 | 1,925.00 | 1,925.00 | 1,045,344 |
| Dec 12, 2024 | 1,900.00 | 2,005.00 | 1,885.00 | 1,905.00 | 1,905.00 | 2,436,944 |
| Dec 11, 2024 | 1,850.00 | 1,870.00 | 1,830.00 | 1,870.00 | 1,870.00 | 755,352 |
| Dec 10, 2024 | 1,825.00 | 1,905.00 | 1,820.00 | 1,850.00 | 1,850.00 | 1,465,982 |
| Dec 9, 2024 | 1,885.00 | 1,885.00 | 1,805.00 | 1,885.00 | 1,885.00 | 1,062,354 |
| Dec 6, 2024 | 1,860.00 | 1,880.00 | 1,845.00 | 1,880.00 | 1,880.00 | 829,395 |
| Dec 5, 2024 | 1,800.00 | 1,905.00 | 1,780.00 | 1,885.00 | 1,885.00 | 3,353,542 |
| Dec 4, 2024 | 1,650.00 | 1,760.00 | 1,650.00 | 1,735.00 | 1,735.00 | 1,463,156 |
| Dec 3, 2024 | 1,615.00 | 1,645.00 | 1,590.00 | 1,645.00 | 1,645.00 | 679,270 |
| Dec 2, 2024 | 1,620.00 | 1,640.00 | 1,595.00 | 1,595.00 | 1,595.00 | 608,108 |
| Nov 29, 2024 | 1,550.00 | 1,620.00 | 1,540.00 | 1,615.00 | 1,615.00 | 685,068 |
| Nov 28, 2024 | 1,615.00 | 1,615.00 | 1,515.00 | 1,560.00 | 1,560.00 | 1,169,308 |
| Nov 27, 2024 | 1,665.00 | 1,695.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,145,209 |
| Nov 26, 2024 | 1,670.00 | 1,670.00 | 1,610.00 | 1,635.00 | 1,635.00 | 862,047 |
| Nov 25, 2024 | 1,660.00 | 1,715.00 | 1,660.00 | 1,685.00 | 1,685.00 | 762,074 |
| Nov 22, 2024 | 1,715.00 | 1,715.00 | 1,640.00 | 1,640.00 | 1,640.00 | 917,706 |
| Nov 21, 2024 | 1,625.00 | 1,730.00 | 1,610.00 | 1,680.00 | 1,680.00 | 1,367,205 |
| Nov 20, 2024 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,050,434 |
| Nov 19, 2024 | 1,630.00 | 1,640.00 | 1,590.00 | 1,620.00 | 1,620.00 | 729,066 |
| Nov 18, 2024 | 1,655.00 | 1,665.00 | 1,600.00 | 1,600.00 | 1,600.00 | 748,230 |
| Nov 15, 2024 | 1,675.00 | 1,700.00 | 1,640.00 | 1,655.00 | 1,655.00 | 1,207,190 |
| Nov 14, 2024 | 1,710.00 | 1,735.00 | 1,620.00 | 1,650.00 | 1,650.00 | 1,351,393 |
| Nov 13, 2024 | 1,735.00 | 1,755.00 | 1,700.00 | 1,710.00 | 1,710.00 | 687,146 |
| Nov 12, 2024 | 1,765.00 | 1,830.00 | 1,715.00 | 1,720.00 | 1,720.00 | 1,742,091 |
| Nov 11, 2024 | 1,780.00 | 1,815.00 | 1,750.00 | 1,795.00 | 1,795.00 | 707,108 |
| Nov 8, 2024 | 1,825.00 | 1,850.00 | 1,760.00 | 1,785.00 | 1,785.00 | 1,589,493 |
| Nov 7, 2024 | 1,665.00 | 1,820.00 | 1,660.00 | 1,795.00 | 1,795.00 | 2,070,486 |
| Nov 6, 2024 | 1,695.00 | 1,695.00 | 1,650.00 | 1,675.00 | 1,675.00 | 549,242 |
| Nov 5, 2024 | 1,620.00 | 1,685.00 | 1,620.00 | 1,650.00 | 1,650.00 | 645,079 |
| Nov 4, 2024 | 1,610.00 | 1,635.00 | 1,595.00 | 1,630.00 | 1,630.00 | 440,096 |
| Nov 1, 2024 | 1,560.00 | 1,605.00 | 1,540.00 | 1,600.00 | 1,600.00 | 809,200 |
| Oct 30, 2024 | 1,610.00 | 1,675.00 | 1,605.00 | 1,630.00 | 1,630.00 | 787,355 |
| Oct 29, 2024 | 1,640.00 | 1,640.00 | 1,580.00 | 1,595.00 | 1,595.00 | 582,345 |
| Oct 28, 2024 | 1,680.00 | 1,710.00 | 1,635.00 | 1,645.00 | 1,645.00 | 868,608 |
| Oct 25, 2024 | 1,695.00 | 1,720.00 | 1,640.00 | 1,680.00 | 1,680.00 | 759,051 |
| Oct 24, 2024 | 1,700.00 | 1,740.00 | 1,680.00 | 1,695.00 | 1,695.00 | 723,188 |
| Oct 23, 2024 | 1,740.00 | 1,760.00 | 1,690.00 | 1,710.00 | 1,710.00 | 1,092,929 |
| Oct 22, 2024 | 1,655.00 | 1,755.00 | 1,645.00 | 1,740.00 | 1,740.00 | 2,416,574 |
| Oct 21, 2024 | 1,525.00 | 1,655.00 | 1,525.00 | 1,655.00 | 1,655.00 | 1,374,169 |
| Oct 18, 2024 | 1,590.00 | 1,635.00 | 1,500.00 | 1,505.00 | 1,505.00 | 1,318,514 |
| Oct 17, 2024 | 1,625.00 | 1,630.00 | 1,575.00 | 1,585.00 | 1,585.00 | 546,166 |
| Oct 16, 2024 | 1,595.00 | 1,630.00 | 1,575.00 | 1,625.00 | 1,625.00 | 611,069 |
| Oct 15, 2024 | 1,685.00 | 1,695.00 | 1,605.00 | 1,610.00 | 1,610.00 | 1,204,129 |
| Oct 14, 2024 | 1,600.00 | 1,680.00 | 1,580.00 | 1,660.00 | 1,660.00 | 1,862,870 |
| Oct 11, 2024 | 1,540.00 | 1,595.00 | 1,495.00 | 1,565.00 | 1,565.00 | 1,179,094 |
| Oct 9, 2024 | 1,595.00 | 1,620.00 | 1,535.00 | 1,540.00 | 1,540.00 | 494,067 |
| Oct 8, 2024 | 1,575.00 | 1,595.00 | 1,520.00 | 1,575.00 | 1,575.00 | 644,101 |
| Oct 7, 2024 | 1,615.00 | 1,625.00 | 1,545.00 | 1,580.00 | 1,580.00 | 701,028 |
| Oct 4, 2024 | 1,575.00 | 1,635.00 | 1,560.00 | 1,575.00 | 1,575.00 | 767,127 |
| Oct 1, 2024 | 1,620.00 | 1,650.00 | 1,560.00 | 1,580.00 | 1,580.00 | 690,225 |
| Sep 30, 2024 | 1,695.00 | 1,710.00 | 1,605.00 | 1,615.00 | 1,615.00 | 873,207 |
| Sep 27, 2024 | 1,695.00 | 1,740.00 | 1,680.00 | 1,710.00 | 1,710.00 | 1,119,239 |
| Sep 26, 2024 | 1,630.00 | 1,705.00 | 1,610.00 | 1,685.00 | 1,685.00 | 1,315,402 |
| Sep 25, 2024 | 1,555.00 | 1,645.00 | 1,550.00 | 1,630.00 | 1,630.00 | 1,684,416 |
| Sep 24, 2024 | 1,470.00 | 1,560.00 | 1,470.00 | 1,520.00 | 1,520.00 | 1,054,023 |
| Sep 23, 2024 | 1,465.00 | 1,495.00 | 1,460.00 | 1,490.00 | 1,490.00 | 612,048 |
| Sep 20, 2024 | 1,575.00 | 1,590.00 | 1,465.00 | 1,480.00 | 1,480.00 | 981,020 |
| Sep 19, 2024 | 1,500.00 | 1,560.00 | 1,480.00 | 1,550.00 | 1,550.00 | 389,069 |
| Sep 18, 2024 | 1,520.00 | 1,530.00 | 1,470.00 | 1,475.00 | 1,475.00 | 525,482 |
| Sep 16, 2024 | 1,575.00 | 1,580.00 | 1,520.00 | 1,525.00 | 1,525.00 | 375,273 |
| Sep 13, 2024 | 1,585.00 | 1,600.00 | 1,540.00 | 1,570.00 | 1,570.00 | 459,076 |
| Sep 12, 2024 | 1,530.00 | 1,605.00 | 1,530.00 | 1,585.00 | 1,585.00 | 1,048,344 |
| Sep 11, 2024 | 1,520.00 | 1,525.00 | 1,470.00 | 1,490.00 | 1,490.00 | 399,112 |
| Sep 10, 2024 | 1,490.00 | 1,525.00 | 1,475.00 | 1,500.00 | 1,500.00 | 1,016,119 |
| Sep 9, 2024 | 1,405.00 | 1,505.00 | 1,405.00 | 1,470.00 | 1,470.00 | 769,149 |
| Sep 6, 2024 | 1,570.00 | 1,570.00 | 1,440.00 | 1,480.00 | 1,480.00 | 1,563,147 |
| Sep 5, 2024 | 1,580.00 | 1,580.00 | 1,535.00 | 1,555.00 | 1,555.00 | 870,014 |
| Sep 4, 2024 | 1,600.00 | 1,625.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,703,520 |
| Sep 3, 2024 | 1,775.00 | 1,845.00 | 1,725.00 | 1,730.00 | 1,730.00 | 1,197,172 |
| Sep 2, 2024 | 1,795.00 | 1,800.00 | 1,730.00 | 1,735.00 | 1,735.00 | 468,239 |
| Aug 30, 2024 | 1,755.00 | 1,825.00 | 1,730.00 | 1,770.00 | 1,770.00 | 1,063,723 |
| Aug 29, 2024 | 1,690.00 | 1,770.00 | 1,685.00 | 1,750.00 | 1,750.00 | 488,127 |
| Aug 28, 2024 | 1,720.00 | 1,750.00 | 1,685.00 | 1,725.00 | 1,725.00 | 548,126 |
| Aug 27, 2024 | 1,715.00 | 1,770.00 | 1,710.00 | 1,720.00 | 1,720.00 | 693,082 |
| Aug 26, 2024 | 1,790.00 | 1,795.00 | 1,710.00 | 1,730.00 | 1,730.00 | 1,159,250 |
| Aug 23, 2024 | 1,625.00 | 1,760.00 | 1,605.00 | 1,750.00 | 1,750.00 | 1,245,592 |
| Aug 22, 2024 | 1,650.00 | 1,685.00 | 1,620.00 | 1,645.00 | 1,645.00 | 1,079,088 |
| Aug 21, 2024 | 1,715.00 | 1,715.00 | 1,630.00 | 1,645.00 | 1,645.00 | 1,089,129 |
| Aug 20, 2024 | 1,700.00 | 1,740.00 | 1,675.00 | 1,715.00 | 1,715.00 | 1,528,260 |
| Aug 19, 2024 | 1,600.00 | 1,680.00 | 1,600.00 | 1,650.00 | 1,650.00 | 1,739,029 |
| Aug 16, 2024 | 1,535.00 | 1,625.00 | 1,535.00 | 1,610.00 | 1,610.00 | 2,650,384 |
| Aug 15, 2024 | 1,510.00 | 1,525.00 | 1,480.00 | 1,480.00 | 1,480.00 | 813,055 |
| Aug 14, 2024 | 1,555.00 | 1,570.00 | 1,500.00 | 1,510.00 | 1,510.00 | 1,106,589 |
| Aug 13, 2024 | 1,560.00 | 1,560.00 | 1,510.00 | 1,525.00 | 1,525.00 | 591,107 |
| Aug 12, 2024 | 1,500.00 | 1,580.00 | 1,475.00 | 1,540.00 | 1,540.00 | 1,376,066 |
| Aug 9, 2024 | 1,440.00 | 1,510.00 | 1,415.00 | 1,485.00 | 1,485.00 | 1,448,385 |
| Aug 8, 2024 | 1,465.00 | 1,480.00 | 1,375.00 | 1,380.00 | 1,380.00 | 1,366,223 |
| Aug 7, 2024 | 1,380.00 | 1,515.00 | 1,375.00 | 1,500.00 | 1,500.00 | 1,149,208 |
| Aug 6, 2024 | 1,420.00 | 1,420.00 | 1,240.00 | 1,380.00 | 1,380.00 | 1,581,165 |
| Aug 5, 2024 | 1,410.00 | 1,435.00 | 1,360.00 | 1,360.00 | 1,360.00 | 410,508 |
| Aug 2, 2024 | 1,560.00 | 1,560.00 | 1,505.00 | 1,510.00 | 1,510.00 | 1,095,063 |
| Aug 1, 2024 | 1,690.00 | 1,715.00 | 1,615.00 | 1,620.00 | 1,620.00 | 953,150 |
| Jul 31, 2024 | 1,620.00 | 1,695.00 | 1,620.00 | 1,665.00 | 1,665.00 | 791,040 |
| Jul 30, 2024 | 1,620.00 | 1,660.00 | 1,555.00 | 1,640.00 | 1,640.00 | 757,096 |
| Jul 29, 2024 | 1,690.00 | 1,695.00 | 1,565.00 | 1,570.00 | 1,570.00 | 549,242 |
| Jul 26, 2024 | 1,540.00 | 1,625.00 | 1,525.00 | 1,615.00 | 1,615.00 | 1,080,105 |
| Jul 23, 2024 | 1,720.00 | 1,760.00 | 1,650.00 | 1,660.00 | 1,660.00 | 989,055 |
| Jul 22, 2024 | 1,780.00 | 1,780.00 | 1,615.00 | 1,665.00 | 1,665.00 | 1,718,616 |
| Jul 19, 2024 | 1,815.00 | 1,865.00 | 1,790.00 | 1,790.00 | 1,790.00 | 672,730 |
| Jul 18, 2024 | 1,830.00 | 1,860.00 | 1,775.00 | 1,825.00 | 1,825.00 | 1,272,246 |
| Jul 17, 2024 | 1,885.00 | 1,925.00 | 1,870.00 | 1,875.00 | 1,875.00 | 684,155 |
| Jul 16, 2024 | 1,865.00 | 1,915.00 | 1,840.00 | 1,890.00 | 1,890.00 | 673,061 |
| Jul 15, 2024 | 1,910.00 | 1,930.00 | 1,855.00 | 1,860.00 | 1,860.00 | 880,404 |
| Jul 12, 2024 | 1,980.00 | 2,020.00 | 1,895.00 | 1,900.00 | 1,900.00 | 1,001,289 |
| Jul 11, 2024 | 1,870.00 | 2,020.00 | 1,870.00 | 2,020.00 | 2,020.00 | 1,415,595 |
| Jul 10, 2024 | 1,935.00 | 1,950.00 | 1,905.00 | 1,930.00 | 1,930.00 | 652,379 |
| Jul 9, 2024 | 1,900.00 | 1,945.00 | 1,895.00 | 1,935.00 | 1,935.00 | 881,173 |
| Jul 8, 2024 | 1,975.00 | 2,020.00 | 1,880.00 | 1,895.00 | 1,895.00 | 1,653,171 |
| Jul 5, 2024 | 1,995.00 | 2,015.00 | 1,975.00 | 1,975.00 | 1,975.00 | 939,144 |
| Jul 4, 2024 | 2,100.00 | 2,115.00 | 1,985.00 | 2,000.00 | 2,000.00 | 1,783,801 |
| Jul 3, 2024 | 2,115.00 | 2,145.00 | 2,045.00 | 2,115.00 | 2,115.00 | 949,177 |
| Jul 2, 2024 | 2,150.00 | 2,170.00 | 2,060.00 | 2,085.00 | 2,085.00 | 766,094 |
| Jul 1, 2024 | 2,235.00 | 2,235.00 | 2,155.00 | 2,170.00 | 2,170.00 | 620,153 |
| Jun 28, 2024 | 2,185.00 | 2,270.00 | 2,170.00 | 2,240.00 | 2,240.00 | 1,000,303 |
| Jun 27, 2024 | 2,205.00 | 2,215.00 | 2,135.00 | 2,150.00 | 2,150.00 | 512,445 |
| Jun 26, 2024 | 2,125.00 | 2,225.00 | 2,125.00 | 2,220.00 | 2,220.00 | 1,215,587 |
| Jun 25, 2024 | 2,070.00 | 2,120.00 | 2,030.00 | 2,090.00 | 2,090.00 | 818,161 |
| Jun 24, 2024 | 2,175.00 | 2,175.00 | 2,050.00 | 2,050.00 | 2,050.00 | 985,545 |
| Jun 21, 2024 | 2,310.00 | 2,340.00 | 2,180.00 | 2,190.00 | 2,190.00 | 1,108,210 |
| Jun 20, 2024 | 2,350.00 | 2,415.00 | 2,285.00 | 2,310.00 | 2,310.00 | 1,317,160 |
| Jun 19, 2024 | 2,270.00 | 2,415.00 | 2,235.00 | 2,365.00 | 2,365.00 | 1,827,679 |
| Jun 18, 2024 | 2,245.00 | 2,295.00 | 2,225.00 | 2,250.00 | 2,250.00 | 1,255,101 |
| Jun 17, 2024 | 2,200.00 | 2,260.00 | 2,175.00 | 2,210.00 | 2,210.00 | 878,123 |
| Jun 14, 2024 | 2,045.00 | 2,245.00 | 2,045.00 | 2,210.00 | 2,210.00 | 1,949,674 |
| Jun 13, 2024 | 2,030.00 | 2,065.00 | 1,990.00 | 2,045.00 | 2,045.00 | 896,126 |
| Jun 12, 2024 | 2,045.00 | 2,060.00 | 1,990.00 | 2,000.00 | 2,000.00 | 680,408 |
| Jun 11, 2024 | 2,020.00 | 2,075.00 | 2,000.00 | 2,045.00 | 2,045.00 | 1,003,614 |
| Jun 7, 2024 | 2,020.00 | 2,025.00 | 1,980.00 | 1,985.00 | 1,985.00 | 374,190 |
| Jun 6, 2024 | 2,040.00 | 2,095.00 | 2,015.00 | 2,025.00 | 2,025.00 | 633,326 |
| Jun 5, 2024 | 1,985.00 | 2,005.00 | 1,935.00 | 1,995.00 | 1,995.00 | 573,084 |
| Jun 4, 2024 | 2,035.00 | 2,055.00 | 1,970.00 | 1,980.00 | 1,980.00 | 767,368 |
| Jun 3, 2024 | 2,030.00 | 2,110.00 | 2,025.00 | 2,065.00 | 2,065.00 | 728,178 |
| May 31, 2024 | 2,030.00 | 2,060.00 | 2,000.00 | 2,000.00 | 2,000.00 | 766,499 |
| May 30, 2024 | 2,040.00 | 2,075.00 | 1,985.00 | 2,045.00 | 2,045.00 | 1,296,112 |
| May 29, 2024 | 2,075.00 | 2,195.00 | 2,065.00 | 2,085.00 | 2,085.00 | 2,346,287 |
| May 28, 2024 | 1,980.00 | 2,125.00 | 1,975.00 | 2,125.00 | 2,125.00 | 1,638,686 |
| May 27, 2024 | 2,010.00 | 2,035.00 | 1,960.00 | 1,960.00 | 1,960.00 | 789,022 |
| May 24, 2024 | 1,870.00 | 1,990.00 | 1,865.00 | 1,960.00 | 1,960.00 | 894,575 |
| May 23, 2024 | 1,875.00 | 1,910.00 | 1,845.00 | 1,900.00 | 1,900.00 | 606,536 |
| May 22, 2024 | 1,900.00 | 1,905.00 | 1,855.00 | 1,870.00 | 1,870.00 | 473,412 |
| May 21, 2024 | 1,915.00 | 1,920.00 | 1,855.00 | 1,870.00 | 1,870.00 | 597,075 |
| May 20, 2024 | 1,935.00 | 1,970.00 | 1,900.00 | 1,915.00 | 1,915.00 | 528,038 |
| May 17, 2024 | 1,985.00 | 1,985.00 | 1,925.00 | 1,935.00 | 1,935.00 | 364,044 |
| May 16, 2024 | 1,975.00 | 1,990.00 | 1,925.00 | 1,950.00 | 1,950.00 | 759,052 |
| May 15, 2024 | 2,005.00 | 2,015.00 | 1,905.00 | 1,925.00 | 1,925.00 | 981,151 |
| May 14, 2024 | 1,880.00 | 1,990.00 | 1,860.00 | 1,970.00 | 1,970.00 | 1,621,450 |
| May 13, 2024 | 1,875.00 | 1,885.00 | 1,820.00 | 1,830.00 | 1,830.00 | 468,031 |
| May 10, 2024 | 1,870.00 | 1,935.00 | 1,835.00 | 1,860.00 | 1,860.00 | 997,209 |
| May 9, 2024 | 1,930.00 | 1,965.00 | 1,815.00 | 1,820.00 | 1,820.00 | 1,017,033 |
| May 8, 2024 | 1,845.00 | 1,930.00 | 1,825.00 | 1,910.00 | 1,910.00 | 622,206 |
| May 7, 2024 | 1,900.00 | 1,905.00 | 1,810.00 | 1,840.00 | 1,840.00 | 1,394,214 |
| May 6, 2024 | 2,060.00 | 2,060.00 | 1,900.00 | 1,905.00 | 1,905.00 | 825,033 |
| May 3, 2024 | 2,075.00 | 2,090.00 | 2,025.00 | 2,035.00 | 2,035.00 | 887,138 |
| May 2, 2024 | 1,930.00 | 2,010.00 | 1,925.00 | 1,980.00 | 1,980.00 | 773,087 |
| Apr 30, 2024 | 1,945.00 | 1,960.00 | 1,910.00 | 1,950.00 | 1,950.00 | 501,230 |
| Apr 29, 2024 | 1,965.00 | 1,990.00 | 1,920.00 | 1,945.00 | 1,945.00 | 690,138 |
| Apr 26, 2024 | 1,885.00 | 1,960.00 | 1,820.00 | 1,905.00 | 1,905.00 | 1,142,191 |
| Apr 25, 2024 | 1,895.00 | 1,930.00 | 1,820.00 | 1,835.00 | 1,835.00 | 1,282,345 |
| Apr 24, 2024 | 1,890.00 | 1,990.00 | 1,890.00 | 1,960.00 | 1,960.00 | 1,089,336 |
| Apr 23, 2024 | 1,840.00 | 1,870.00 | 1,760.00 | 1,815.00 | 1,815.00 | 1,079,033 |
| Apr 22, 2024 | 1,940.00 | 1,940.00 | 1,795.00 | 1,815.00 | 1,815.00 | 1,018,132 |
| Apr 19, 2024 | 2,040.00 | 2,045.00 | 1,890.00 | 1,920.00 | 1,920.00 | 1,018,060 |
| Apr 18, 2024 | 2,030.00 | 2,085.00 | 1,985.00 | 2,045.00 | 2,045.00 | 742,042 |
| Apr 17, 2024 | 2,105.00 | 2,140.00 | 2,065.00 | 2,070.00 | 2,070.00 | 610,050 |
| Apr 16, 2024 | 2,135.00 | 2,175.00 | 2,085.00 | 2,090.00 | 2,090.00 | 1,024,501 |
| Apr 15, 2024 | 2,235.00 | 2,270.00 | 2,190.00 | 2,195.00 | 2,195.00 | 566,601 |
| Apr 12, 2024 | 2,365.00 | 2,365.00 | 2,200.00 | 2,245.00 | 2,245.00 | 1,245,068 |
| Apr 11, 2024 | 2,345.00 | 2,415.00 | 2,330.00 | 2,335.00 | 2,335.00 | 1,325,062 |
| Apr 10, 2024 | 2,375.00 | 2,400.00 | 2,280.00 | 2,315.00 | 2,315.00 | 941,252 |
| Apr 9, 2024 | 2,520.00 | 2,520.00 | 2,300.00 | 2,390.00 | 2,390.00 | 1,206,107 |
| Apr 8, 2024 | 2,535.00 | 2,570.00 | 2,490.00 | 2,515.00 | 2,515.00 | 668,104 |
| Apr 3, 2024 | 2,460.00 | 2,550.00 | 2,440.00 | 2,550.00 | 2,550.00 | 689,493 |
| Apr 2, 2024 | 2,450.00 | 2,550.00 | 2,440.00 | 2,535.00 | 2,535.00 | 1,367,168 |
| Apr 1, 2024 | 2,415.00 | 2,465.00 | 2,375.00 | 2,465.00 | 2,465.00 | 801,453 |
| Mar 29, 2024 | 2,360.00 | 2,480.00 | 2,335.00 | 2,365.00 | 2,365.00 | 1,529,000 |
| Mar 28, 2024 | 2,250.00 | 2,320.00 | 2,230.00 | 2,310.00 | 2,310.00 | 1,148,116 |
| Mar 27, 2024 | 2,295.00 | 2,385.00 | 2,205.00 | 2,230.00 | 2,230.00 | 1,239,144 |
| Mar 26, 2024 | 2,340.00 | 2,440.00 | 2,220.00 | 2,295.00 | 2,295.00 | 1,586,101 |
| Mar 25, 2024 | 2,255.00 | 2,405.00 | 2,230.00 | 2,325.00 | 2,325.00 | 1,615,168 |
| Mar 22, 2024 | 2,195.00 | 2,210.00 | 2,165.00 | 2,190.00 | 2,190.00 | 366,222 |
| Mar 21, 2024 | 2,225.00 | 2,260.00 | 2,185.00 | 2,195.00 | 2,195.00 | 467,021 |
| Mar 20, 2024 | 2,245.00 | 2,270.00 | 2,195.00 | 2,200.00 | 2,200.00 | 535,121 |
| Mar 19, 2024 | 2,285.00 | 2,320.00 | 2,210.00 | 2,235.00 | 2,235.00 | 706,284 |
| Mar 18, 2024 | 2,270.00 | 2,320.00 | 2,250.00 | 2,300.00 | 2,300.00 | 475,066 |
| Mar 15, 2024 | 2,235.00 | 2,350.00 | 2,235.00 | 2,260.00 | 2,260.00 | 707,122 |
| Mar 14, 2024 | 2,220.00 | 2,300.00 | 2,095.00 | 2,260.00 | 2,260.00 | 773,202 |
| Mar 13, 2024 | 2,335.00 | 2,345.00 | 2,200.00 | 2,210.00 | 2,210.00 | 635,104 |
| Mar 12, 2024 | 2,345.00 | 2,390.00 | 2,270.00 | 2,290.00 | 2,290.00 | 1,205,063 |
| Mar 11, 2024 | 2,180.00 | 2,300.00 | 2,155.00 | 2,290.00 | 2,290.00 | 878,256 |
| Mar 8, 2024 | 2,270.00 | 2,285.00 | 2,135.00 | 2,190.00 | 2,190.00 | 1,069,424 |
| Mar 7, 2024 | 2,390.00 | 2,400.00 | 2,245.00 | 2,255.00 | 2,255.00 | 1,155,299 |
| Mar 6, 2024 | 2,390.00 | 2,415.00 | 2,360.00 | 2,365.00 | 2,365.00 | 471,143 |
| Mar 5, 2024 | 2,425.00 | 2,425.00 | 2,350.00 | 2,425.00 | 2,425.00 | 677,317 |
| Mar 4, 2024 | 2,305.00 | 2,410.00 | 2,270.00 | 2,390.00 | 2,390.00 | 1,222,351 |
| Mar 1, 2024 | 2,365.00 | 2,415.00 | 2,325.00 | 2,375.00 | 2,375.00 | 1,018,161 |
| Feb 29, 2024 | 2,275.00 | 2,370.00 | 2,245.00 | 2,355.00 | 2,355.00 | 1,053,323 |
| Feb 27, 2024 | 2,285.00 | 2,365.00 | 2,230.00 | 2,250.00 | 2,250.00 | 1,926,436 |
| Feb 26, 2024 | 2,290.00 | 2,295.00 | 2,230.00 | 2,250.00 | 2,250.00 | 761,239 |
| Feb 23, 2024 | 2,190.00 | 2,285.00 | 2,185.00 | 2,280.00 | 2,280.00 | 1,847,218 |
| Feb 22, 2024 | 2,120.00 | 2,175.00 | 2,080.00 | 2,165.00 | 2,165.00 | 1,484,236 |
| Feb 21, 2024 | 2,100.00 | 2,125.00 | 2,055.00 | 2,065.00 | 2,065.00 | 1,015,634 |
| Feb 20, 2024 | 2,000.00 | 2,155.00 | 2,000.00 | 2,140.00 | 2,140.00 | 2,613,894 |
| Feb 19, 2024 | 1,950.00 | 2,025.00 | 1,925.00 | 2,005.00 | 2,005.00 | 2,513,698 |
| Feb 16, 2024 | 2,015.00 | 2,015.00 | 1,880.00 | 1,885.00 | 1,885.00 | 1,708,858 |
| Feb 15, 2024 | 1,925.00 | 1,990.00 | 1,925.00 | 1,985.00 | 1,985.00 | 1,576,590 |
| Feb 5, 2024 | 1,940.00 | 1,955.00 | 1,830.00 | 1,875.00 | 1,875.00 | 1,054,308 |
| Feb 2, 2024 | 1,960.00 | 1,995.00 | 1,925.00 | 1,940.00 | 1,940.00 | 1,497,431 |
| Feb 1, 2024 | 1,870.00 | 1,955.00 | 1,865.00 | 1,940.00 | 1,940.00 | 1,800,215 |
| Jan 31, 2024 | 1,865.00 | 1,865.00 | 1,815.00 | 1,860.00 | 1,860.00 | 1,303,711 |
| Jan 30, 2024 | 1,860.00 | 1,905.00 | 1,845.00 | 1,895.00 | 1,895.00 | 1,336,358 |
| Jan 29, 2024 | 1,815.00 | 1,850.00 | 1,810.00 | 1,835.00 | 1,835.00 | 805,059 |
| Jan 26, 2024 | 1,795.00 | 1,835.00 | 1,755.00 | 1,810.00 | 1,810.00 | 1,303,209 |
| Jan 25, 2024 | 1,845.00 | 1,880.00 | 1,815.00 | 1,820.00 | 1,820.00 | 1,243,082 |
| Jan 24, 2024 | 1,915.00 | 1,915.00 | 1,820.00 | 1,825.00 | 1,825.00 | 1,435,410 |
| Jan 23, 2024 | 1,890.00 | 1,970.00 | 1,885.00 | 1,895.00 | 1,895.00 | 2,525,333 |
| Jan 22, 2024 | 1,820.00 | 1,955.00 | 1,800.00 | 1,925.00 | 1,925.00 | 3,091,352 |
| Jan 19, 2024 | 1,915.00 | 1,970.00 | 1,915.00 | 1,920.00 | 1,920.00 | 1,168,367 |
| Jan 18, 2024 | 1,875.00 | 1,900.00 | 1,840.00 | 1,885.00 | 1,885.00 | 637,196 |
| Jan 17, 2024 | 1,880.00 | 1,895.00 | 1,845.00 | 1,870.00 | 1,870.00 | 1,243,307 |
| Jan 16, 2024 | 1,915.00 | 1,935.00 | 1,850.00 | 1,865.00 | 1,865.00 | 1,172,152 |
| Jan 15, 2024 | 1,855.00 | 1,970.00 | 1,810.00 | 1,955.00 | 1,955.00 | 1,616,183 |
| Jan 12, 2024 | 1,900.00 | 1,900.00 | 1,825.00 | 1,840.00 | 1,840.00 | 963,936 |
| Jan 11, 2024 | 1,915.00 | 1,935.00 | 1,875.00 | 1,910.00 | 1,910.00 | 1,481,513 |
| Jan 10, 2024 | 1,860.00 | 1,910.00 | 1,850.00 | 1,910.00 | 1,910.00 | 1,329,533 |
| Jan 9, 2024 | 1,805.00 | 1,870.00 | 1,765.00 | 1,860.00 | 1,860.00 | 1,680,698 |
| Jan 8, 2024 | 1,775.00 | 1,775.00 | 1,725.00 | 1,775.00 | 1,775.00 | 1,070,161 |
| Jan 5, 2024 | 1,710.00 | 1,755.00 | 1,675.00 | 1,730.00 | 1,730.00 | 2,335,195 |
| Jan 4, 2024 | 1,670.00 | 1,700.00 | 1,620.00 | 1,650.00 | 1,650.00 | 1,264,153 |
| Jan 3, 2024 | 1,725.00 | 1,730.00 | 1,645.00 | 1,660.00 | 1,660.00 | 1,349,200 |
| Jan 2, 2024 | 1,815.00 | 1,840.00 | 1,740.00 | 1,745.00 | 1,745.00 | 819,099 |
| Dec 29, 2023 | 1,795.00 | 1,815.00 | 1,770.00 | 1,815.00 | 1,815.00 | 526,276 |
| Dec 28, 2023 | 1,815.00 | 1,835.00 | 1,765.00 | 1,795.00 | 1,795.00 | 896,071 |
| Dec 27, 2023 | 1,785.00 | 1,825.00 | 1,775.00 | 1,810.00 | 1,810.00 | 1,113,368 |
| Dec 26, 2023 | 1,770.00 | 1,810.00 | 1,755.00 | 1,785.00 | 1,785.00 | 941,590 |
| Dec 25, 2023 | 1,745.00 | 1,795.00 | 1,745.00 | 1,755.00 | 1,755.00 | 756,136 |
| Dec 22, 2023 | 1,710.00 | 1,750.00 | 1,695.00 | 1,740.00 | 1,740.00 | 1,422,808 |
| Dec 21, 2023 | 1,620.00 | 1,690.00 | 1,605.00 | 1,680.00 | 1,680.00 | 763,314 |
| Dec 20, 2023 | 1,650.00 | 1,660.00 | 1,620.00 | 1,630.00 | 1,630.00 | 703,063 |
| Dec 19, 2023 | 1,630.00 | 1,650.00 | 1,605.00 | 1,645.00 | 1,645.00 | 485,210 |
Related Tickers
3529.TWO eMemory Technology Inc.
3,380.00
0.00%
3443.TW Global Unichip Corp.
1,430.00
-3.70%
5274.TWO ASPEED Technology Inc.
3,840.00
+0.52%
6643.TWO M31 Technology Corporation
802.00
-2.31%
4966.TWO Parade Technologies, Ltd.
788.00
-0.51%
3661.TW Alchip Technologies, Limited
3,340.00
+0.60%
6515.TW WinWay Technology Co., Ltd.
1,120.00
+1.82%
6526.TW Airoha Technology Corp.
726.00
-1.36%
6531.TW AP Memory Technology Corporation
339.50
-0.15%
6415.TW Silergy Corp.
406.00
+0.12%