Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
33.90
-0.30
(-0.88%)
As of 11:35:53 AM GMT+8. Market Open.
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 |
|---|---|---|---|---|---|---|
| Mar 6, 2025 | 34.35 | 34.65 | 33.80 | 33.90 | 33.90 | 422,274 |
| Mar 5, 2025 | 33.85 | 34.40 | 33.70 | 34.20 | 34.20 | 727,846 |
| Mar 4, 2025 | 33.60 | 33.90 | 33.05 | 33.70 | 33.70 | 997,609 |
| Mar 3, 2025 | 34.35 | 34.60 | 33.60 | 33.90 | 33.90 | 1,344,558 |
| Feb 27, 2025 | 35.20 | 35.50 | 34.30 | 34.30 | 34.30 | 7,580,750 |
| Feb 26, 2025 | 35.20 | 35.20 | 34.85 | 34.85 | 34.85 | 1,545,613 |
| Feb 25, 2025 | 35.10 | 35.80 | 35.00 | 35.35 | 35.35 | 2,711,820 |
| Feb 24, 2025 | 34.35 | 35.20 | 34.35 | 35.00 | 35.00 | 1,494,234 |
| Feb 21, 2025 | 34.50 | 34.80 | 34.00 | 34.65 | 34.65 | 1,537,357 |
| Feb 20, 2025 | 35.00 | 35.40 | 34.10 | 34.50 | 34.50 | 1,996,552 |
| Feb 19, 2025 | 35.10 | 35.45 | 34.75 | 34.90 | 34.90 | 1,899,589 |
| Feb 18, 2025 | 35.20 | 35.85 | 34.80 | 35.00 | 35.00 | 2,049,904 |
| Feb 17, 2025 | 35.25 | 35.75 | 34.85 | 34.95 | 34.95 | 2,125,646 |
| Feb 14, 2025 | 34.60 | 35.50 | 34.45 | 35.25 | 35.25 | 2,131,685 |
| Feb 13, 2025 | 33.75 | 35.20 | 33.65 | 34.95 | 34.95 | 3,124,106 |
| Feb 12, 2025 | 33.75 | 33.85 | 33.00 | 33.45 | 33.45 | 949,576 |
| Feb 11, 2025 | 33.60 | 33.80 | 33.15 | 33.45 | 33.45 | 712,688 |
| Feb 10, 2025 | 33.20 | 33.75 | 33.10 | 33.65 | 33.65 | 1,115,495 |
| Feb 7, 2025 | 32.80 | 33.30 | 32.55 | 33.20 | 33.20 | 892,186 |
| Feb 6, 2025 | 32.05 | 32.80 | 32.05 | 32.75 | 32.75 | 870,168 |
| Feb 5, 2025 | 32.15 | 32.25 | 31.75 | 31.90 | 31.90 | 870,653 |
| Feb 4, 2025 | 31.60 | 31.90 | 31.60 | 31.60 | 31.60 | 692,209 |
| Feb 3, 2025 | 31.95 | 32.00 | 31.15 | 31.50 | 31.50 | 952,166 |
| Jan 22, 2025 | 32.60 | 32.85 | 32.20 | 32.35 | 32.35 | 794,000 |
| Jan 21, 2025 | 32.60 | 33.00 | 32.25 | 32.30 | 32.30 | 753,000 |
| Jan 20, 2025 | 32.40 | 32.60 | 31.80 | 32.45 | 32.45 | 1,195,000 |
| Jan 17, 2025 | 32.65 | 32.95 | 32.20 | 32.30 | 32.30 | 957,000 |
| Jan 16, 2025 | 33.00 | 33.05 | 32.50 | 32.55 | 32.55 | 782,000 |
| Jan 15, 2025 | 32.30 | 32.80 | 32.20 | 32.30 | 32.30 | 961,000 |
| Jan 14, 2025 | 32.60 | 32.65 | 32.30 | 32.35 | 32.35 | 1,078,000 |
| Jan 13, 2025 | 33.95 | 33.95 | 32.20 | 32.40 | 32.40 | 1,955,000 |
| Jan 10, 2025 | 34.00 | 34.55 | 33.70 | 34.00 | 34.00 | 954,000 |
| Jan 9, 2025 | 35.45 | 35.80 | 34.05 | 34.10 | 34.10 | 1,743,000 |
| Jan 8, 2025 | 36.05 | 36.20 | 35.25 | 35.25 | 35.25 | 2,312,000 |
| Jan 7, 2025 | 36.00 | 37.35 | 35.60 | 36.30 | 36.30 | 4,391,000 |
| Jan 6, 2025 | 35.30 | 35.75 | 35.05 | 35.45 | 35.45 | 1,264,000 |
| Jan 3, 2025 | 35.90 | 36.50 | 34.80 | 34.80 | 34.80 | 2,644,000 |
| Jan 2, 2025 | 36.30 | 36.40 | 35.55 | 35.85 | 35.85 | 1,722,000 |
| Dec 31, 2024 | 36.25 | 36.30 | 35.60 | 36.15 | 36.15 | 2,087,000 |
| Dec 30, 2024 | 36.85 | 37.60 | 36.30 | 36.30 | 36.30 | 5,122,000 |
| Dec 27, 2024 | 35.50 | 37.15 | 35.35 | 36.75 | 36.75 | 4,883,000 |
| Dec 26, 2024 | 36.00 | 36.10 | 35.40 | 35.40 | 35.40 | 1,593,000 |
| Dec 25, 2024 | 35.85 | 36.25 | 35.30 | 35.80 | 35.80 | 2,235,000 |
| Dec 24, 2024 | 34.65 | 36.25 | 34.30 | 35.65 | 35.65 | 4,254,000 |
| Dec 23, 2024 | 34.90 | 35.35 | 34.10 | 34.25 | 34.25 | 1,969,000 |
| Dec 20, 2024 | 35.85 | 36.25 | 34.30 | 34.50 | 34.50 | 7,792,000 |
| Dec 19, 2024 | 33.85 | 35.85 | 33.70 | 35.50 | 35.50 | 3,649,000 |
| Dec 18, 2024 | 34.00 | 34.60 | 33.90 | 34.30 | 34.30 | 1,509,000 |
| Dec 17, 2024 | 32.10 | 34.30 | 32.10 | 34.00 | 34.00 | 1,886,000 |
| Dec 16, 2024 | 33.40 | 33.45 | 32.10 | 32.10 | 32.10 | 1,012,000 |
| Dec 13, 2024 | 34.15 | 34.30 | 33.00 | 33.30 | 33.30 | 1,009,000 |
| Dec 12, 2024 | 33.80 | 34.80 | 33.80 | 34.35 | 34.35 | 1,111,000 |
| Dec 11, 2024 | 34.05 | 34.50 | 33.55 | 33.70 | 33.70 | 938,000 |
| Dec 10, 2024 | 33.60 | 34.65 | 33.60 | 34.45 | 34.45 | 1,298,000 |
| Dec 9, 2024 | 34.05 | 34.05 | 33.55 | 33.55 | 33.55 | 739,000 |
| Dec 6, 2024 | 34.20 | 34.55 | 33.75 | 34.00 | 34.00 | 711,000 |
| Dec 5, 2024 | 34.80 | 34.90 | 34.00 | 34.00 | 34.00 | 1,062,000 |
| Dec 4, 2024 | 34.50 | 34.75 | 34.10 | 34.65 | 34.65 | 984,000 |
| Dec 3, 2024 | 33.75 | 34.30 | 33.20 | 34.00 | 34.00 | 1,024,000 |
| Dec 2, 2024 | 33.20 | 33.45 | 33.00 | 33.30 | 33.30 | 652,000 |
| Nov 29, 2024 | 32.75 | 33.05 | 32.35 | 32.90 | 32.90 | 1,043,000 |
| Nov 28, 2024 | 33.90 | 33.90 | 32.40 | 32.60 | 32.60 | 1,685,000 |
| Nov 27, 2024 | 35.00 | 35.00 | 33.65 | 33.65 | 33.65 | 898,000 |
| Nov 26, 2024 | 34.80 | 35.30 | 34.60 | 34.80 | 34.80 | 523,000 |
| Nov 25, 2024 | 34.75 | 35.30 | 34.65 | 34.90 | 34.90 | 823,000 |
| Nov 22, 2024 | 34.15 | 34.70 | 34.05 | 34.50 | 34.50 | 1,258,000 |
| Nov 21, 2024 | 33.60 | 34.10 | 33.15 | 33.80 | 33.80 | 973,000 |
| Nov 20, 2024 | 34.55 | 34.90 | 33.65 | 33.65 | 33.65 | 1,638,633 |
| Nov 19, 2024 | 34.60 | 34.65 | 34.05 | 34.40 | 34.40 | 1,326,000 |
| Nov 18, 2024 | 34.90 | 35.25 | 34.30 | 34.35 | 34.35 | 987,000 |
| Nov 15, 2024 | 34.95 | 36.25 | 34.90 | 35.35 | 35.35 | 1,060,000 |
| Nov 14, 2024 | 36.60 | 36.65 | 34.50 | 34.55 | 34.55 | 2,392,000 |
| Nov 13, 2024 | 37.50 | 37.50 | 36.50 | 36.50 | 36.50 | 953,000 |
| Nov 12, 2024 | 37.85 | 37.85 | 36.85 | 36.90 | 36.90 | 1,146,000 |
| Nov 11, 2024 | 38.15 | 38.20 | 37.85 | 37.95 | 37.95 | 681,000 |
| Nov 8, 2024 | 39.00 | 39.20 | 38.00 | 38.10 | 38.10 | 1,195,000 |
| Nov 7, 2024 | 38.00 | 38.95 | 38.00 | 38.80 | 38.80 | 1,298,000 |
| Nov 6, 2024 | 38.10 | 38.15 | 37.70 | 37.85 | 37.85 | 866,000 |
| Nov 5, 2024 | 36.85 | 38.05 | 36.80 | 37.95 | 37.95 | 1,094,000 |
| Nov 4, 2024 | 37.75 | 37.75 | 36.80 | 36.80 | 36.80 | 775,000 |
| Nov 1, 2024 | 36.25 | 37.75 | 36.20 | 37.75 | 37.75 | 994,000 |
| Oct 30, 2024 | 38.10 | 38.10 | 37.30 | 37.40 | 37.40 | 1,515,000 |
| Oct 29, 2024 | 39.20 | 39.20 | 37.55 | 37.65 | 37.65 | 2,501,000 |
| Oct 28, 2024 | 39.95 | 40.15 | 39.15 | 39.40 | 39.40 | 1,710,000 |
| Oct 25, 2024 | 40.45 | 40.45 | 39.60 | 39.75 | 39.75 | 2,478,000 |
| Oct 24, 2024 | 39.25 | 40.45 | 39.05 | 40.05 | 40.05 | 4,238,000 |
| Oct 23, 2024 | 40.00 | 40.00 | 39.25 | 39.25 | 39.25 | 1,079,000 |
| Oct 22, 2024 | 39.90 | 40.25 | 39.65 | 39.75 | 39.75 | 2,088,000 |
| Oct 21, 2024 | 38.80 | 39.85 | 38.80 | 39.85 | 39.85 | 1,601,000 |
| Oct 18, 2024 | 40.05 | 40.05 | 38.55 | 38.75 | 38.75 | 2,487,000 |
| Oct 17, 2024 | 40.25 | 40.50 | 39.55 | 39.75 | 39.75 | 2,451,000 |
| Oct 16, 2024 | 39.35 | 40.25 | 39.25 | 40.20 | 40.20 | 2,486,000 |
| Oct 15, 2024 | 39.80 | 40.10 | 39.65 | 39.65 | 39.65 | 2,590,000 |
| Oct 14, 2024 | 39.00 | 40.25 | 38.90 | 39.80 | 39.80 | 3,372,000 |
| Oct 11, 2024 | 38.35 | 39.15 | 37.80 | 38.55 | 38.55 | 2,912,000 |
| Oct 9, 2024 | 39.70 | 39.80 | 38.60 | 38.65 | 38.65 | 1,831,000 |
| Oct 8, 2024 | 40.05 | 40.10 | 39.30 | 39.40 | 39.40 | 2,479,000 |
| Oct 7, 2024 | 40.00 | 40.15 | 39.25 | 40.05 | 40.05 | 4,401,000 |
| Oct 4, 2024 | 38.95 | 40.70 | 38.50 | 39.95 | 39.95 | 12,390,000 |
| Oct 1, 2024 | 38.00 | 39.00 | 37.05 | 38.80 | 38.80 | 4,018,000 |
| Sep 30, 2024 | 37.85 | 37.90 | 37.25 | 37.35 | 37.35 | 854,000 |
| Sep 27, 2024 | 38.10 | 38.80 | 37.90 | 37.95 | 37.95 | 2,160,000 |
| Sep 26, 2024 | 38.50 | 38.70 | 37.20 | 37.80 | 37.80 | 2,799,000 |
| Sep 25, 2024 | 36.40 | 38.50 | 36.40 | 37.75 | 37.75 | 2,792,000 |
| Sep 24, 2024 | 36.85 | 36.95 | 36.15 | 36.15 | 36.15 | 709,000 |
| Sep 23, 2024 | 36.50 | 37.25 | 36.30 | 36.60 | 36.60 | 1,065,000 |
| Sep 20, 2024 | 37.05 | 37.25 | 36.15 | 36.35 | 36.35 | 1,153,000 |
| Sep 19, 2024 | 36.00 | 36.70 | 35.45 | 36.70 | 36.70 | 1,520,000 |
| Sep 18, 2024 | 37.10 | 37.20 | 35.95 | 35.95 | 35.95 | 1,243,000 |
| Sep 16, 2024 | 36.70 | 37.05 | 36.60 | 37.05 | 37.05 | 592,000 |
| Sep 13, 2024 | 36.50 | 36.55 | 36.10 | 36.40 | 36.40 | 539,000 |
| Sep 12, 2024 | 36.05 | 36.40 | 35.85 | 36.25 | 36.25 | 724,000 |
| Sep 11, 2024 | 35.65 | 36.10 | 35.30 | 35.30 | 35.30 | 593,000 |
| Sep 10, 2024 | 35.90 | 36.65 | 35.35 | 35.60 | 35.60 | 1,244,000 |
| Sep 9, 2024 | 35.00 | 36.35 | 34.20 | 36.10 | 36.10 | 883,000 |
| Sep 6, 2024 | 36.05 | 36.50 | 35.95 | 35.95 | 35.95 | 750,000 |
| Sep 5, 2024 | 36.55 | 37.30 | 35.95 | 35.95 | 35.95 | 1,064,000 |
| Sep 4, 2024 | 36.55 | 36.75 | 35.25 | 36.10 | 36.10 | 2,019,000 |
| Sep 3, 2024 | 39.20 | 39.25 | 38.10 | 38.10 | 38.10 | 1,528,000 |
| Sep 2, 2024 | 39.55 | 39.70 | 38.90 | 39.00 | 39.00 | 950,000 |
| Aug 30, 2024 | 39.15 | 39.55 | 38.95 | 39.30 | 39.30 | 1,131,000 |
| Aug 29, 2024 | 38.60 | 39.10 | 38.60 | 38.90 | 38.90 | 753,000 |
| Aug 28, 2024 | 39.85 | 39.95 | 39.20 | 39.25 | 39.25 | 820,000 |
| Aug 27, 2024 | 39.80 | 40.10 | 39.35 | 39.55 | 39.55 | 1,333,000 |
| Aug 26, 2024 | 39.40 | 41.10 | 39.40 | 40.20 | 40.20 | 3,238,000 |
| Aug 23, 2024 | 39.30 | 39.45 | 38.20 | 39.15 | 39.15 | 1,191,000 |
| Aug 22, 2024 | 40.15 | 40.30 | 39.70 | 39.70 | 39.70 | 757,000 |
| Aug 21, 2024 | 39.80 | 40.35 | 39.60 | 39.95 | 39.95 | 737,000 |
| Aug 20, 2024 | 40.45 | 40.70 | 40.00 | 40.05 | 40.05 | 1,327,000 |
| Aug 19, 2024 | 39.00 | 40.20 | 38.95 | 40.00 | 40.00 | 2,028,000 |
| Aug 16, 2024 | 39.60 | 39.75 | 39.10 | 39.10 | 39.10 | 1,241,000 |
| Aug 15, 2024 | 39.30 | 39.35 | 38.60 | 39.05 | 39.05 | 830,000 |
| Aug 14, 2024 | 39.10 | 39.65 | 38.75 | 39.15 | 39.15 | 1,410,000 |
| Aug 13, 2024 | 39.45 | 39.45 | 38.35 | 38.80 | 38.80 | 1,523,000 |
| Aug 12, 2024 | 38.70 | 39.50 | 38.50 | 39.30 | 39.30 | 2,826,000 |
| Aug 9, 2024 | 37.95 | 39.00 | 37.95 | 38.10 | 38.10 | 9,542,000 |
| Aug 8, 2024 | 37.40 | 37.95 | 36.85 | 37.60 | 37.60 | 1,311,000 |
| Aug 7, 2024 | 36.20 | 38.10 | 35.80 | 38.05 | 38.05 | 2,520,000 |
| Aug 6, 2024 | 36.75 | 36.90 | 33.00 | 35.60 | 35.60 | 3,618,000 |
| Aug 5, 2024 | 38.50 | 38.50 | 35.55 | 35.60 | 35.60 | 5,725,000 |
| Aug 2, 2024 | 40.80 | 40.80 | 39.50 | 39.50 | 39.50 | 4,304,000 |
| Aug 1, 2024 | 41.90 | 42.30 | 41.45 | 41.95 | 41.95 | 2,670,000 |
| Jul 31, 2024 | 41.60 | 42.10 | 41.05 | 41.25 | 41.25 | 1,446,000 |
| Jul 30, 2024 | 40.65 | 41.70 | 40.45 | 41.60 | 41.60 | 1,766,000 |
| Jul 29, 2024 | 42.20 | 42.70 | 40.85 | 40.85 | 40.85 | 2,392,000 |
| Jul 26, 2024 | 41.95 | 43.00 | 41.20 | 42.30 | 42.30 | 1,710,000 |
| Jul 23, 2024 | 44.85 | 44.85 | 43.60 | 43.70 | 43.70 | 1,596,000 |
| Jul 22, 2024 | 44.65 | 44.80 | 42.90 | 43.70 | 43.70 | 2,592,000 |
| Jul 19, 2024 | 45.40 | 45.40 | 44.55 | 44.65 | 44.65 | 2,614,000 |
| Jul 18, 2024 | 46.65 | 46.65 | 45.35 | 45.60 | 45.60 | 2,878,000 |
| Jul 17, 2024 | 47.20 | 47.45 | 46.90 | 46.90 | 46.90 | 1,847,000 |
| Jul 16, 2024 | 46.85 | 47.80 | 46.80 | 47.00 | 47.00 | 2,561,000 |
| Jul 15, 2024 | 47.37 | 47.42 | 46.43 | 46.48 | 46.48 | 2,476,160 |
| Jul 12, 2024 | 47.32 | 47.81 | 46.83 | 47.02 | 47.02 | 2,117,340 |
| Jul 11, 2024 | 47.81 | 48.11 | 47.42 | 47.42 | 47.42 | 2,602,204 |
| Jul 10, 2024 | 48.30 | 48.55 | 47.37 | 47.57 | 47.57 | 3,246,657 |
| Jul 9, 2024 | 50.47 | 51.06 | 47.71 | 48.30 | 48.30 | 4,839,491 |
| Jul 8, 2024 | 49.78 | 49.78 | 48.60 | 49.48 | 49.48 | 2,046,186 |
| Jul 5, 2024 | 49.45 | 50.70 | 49.45 | 50.20 | 50.20 | 3,276,000 |
| Jul 4, 2024 | 49.80 | 50.00 | 49.00 | 49.10 | 49.10 | 1,882,000 |
| Jul 3, 2024 | 48.80 | 49.90 | 48.80 | 49.35 | 49.35 | 2,370,000 |
| Jul 2, 2024 | 49.40 | 49.60 | 48.30 | 48.40 | 48.40 | 3,163,000 |
| Jul 1, 2024 | 50.00 | 50.60 | 49.20 | 49.20 | 49.20 | 2,232,000 |
| Jun 28, 2024 | 49.25 | 50.40 | 49.25 | 50.40 | 50.40 | 2,767,000 |
| Jun 27, 2024 | 50.30 | 50.70 | 49.25 | 49.25 | 49.25 | 4,094,000 |
| Jun 26, 2024 | 52.10 | 52.70 | 50.10 | 50.40 | 50.40 | 6,548,000 |
| Jun 25, 2024 | 53.60 | 53.60 | 51.30 | 51.80 | 51.80 | 5,906,000 |
| Jun 24, 2024 | 52.70 | 53.50 | 52.00 | 53.40 | 53.40 | 8,323,000 |
| Jun 21, 2024 | 52.50 | 53.10 | 51.90 | 52.20 | 52.20 | 4,189,000 |
| Jun 20, 2024 | 50.70 | 53.00 | 50.40 | 52.50 | 52.50 | 7,373,000 |
| Jun 19, 2024 | 53.00 | 53.20 | 50.40 | 50.70 | 50.70 | 6,195,000 |
| Jun 18, 2024 | 52.90 | 53.50 | 51.60 | 52.80 | 52.80 | 7,156,000 |
| Jun 17, 2024 | 51.80 | 52.60 | 51.70 | 52.60 | 52.60 | 3,194,000 |
| Jun 14, 2024 | 52.80 | 53.20 | 51.60 | 51.80 | 51.80 | 3,478,000 |
| Jun 13, 2024 | 52.00 | 52.90 | 51.70 | 52.40 | 52.40 | 5,065,000 |
| Jun 12, 2024 | 52.40 | 52.80 | 51.20 | 51.50 | 51.50 | 4,678,000 |
| Jun 11, 2024 | 50.90 | 51.80 | 50.10 | 51.40 | 51.40 | 4,122,000 |
| Jun 7, 2024 | 49.00 | 50.30 | 49.00 | 50.00 | 50.00 | 1,612,000 |
| Jun 6, 2024 | 50.70 | 50.90 | 48.80 | 48.95 | 48.95 | 3,089,000 |
| Jun 5, 2024 | 51.40 | 51.60 | 49.95 | 50.00 | 50.00 | 2,403,000 |
| Jun 4, 2024 | 51.60 | 52.20 | 50.30 | 50.80 | 50.80 | 3,082,000 |
| Jun 3, 2024 | 51.60 | 52.30 | 50.90 | 51.40 | 51.40 | 2,153,000 |
| May 31, 2024 | 52.10 | 53.30 | 50.90 | 51.10 | 51.10 | 3,664,000 |
| May 30, 2024 | 51.60 | 52.70 | 51.60 | 51.60 | 51.60 | 3,217,000 |
| May 29, 2024 | 53.70 | 53.80 | 52.20 | 52.20 | 52.20 | 5,606,000 |
| May 28, 2024 | 53.00 | 53.50 | 52.00 | 53.30 | 53.30 | 10,869,000 |
| May 27, 2024 | 51.30 | 53.50 | 50.50 | 52.90 | 52.90 | 10,805,000 |
| May 24, 2024 | 50.30 | 51.70 | 50.10 | 50.60 | 50.60 | 2,675,000 |
| May 23, 2024 | 51.70 | 51.70 | 50.60 | 50.80 | 50.80 | 3,938,000 |
| May 22, 2024 | 52.50 | 53.20 | 51.30 | 51.70 | 51.70 | 15,289,000 |
| May 21, 2024 | 49.50 | 50.90 | 49.50 | 50.90 | 50.90 | 3,178,000 |
| May 20, 2024 | 51.00 | 51.30 | 49.35 | 49.45 | 49.45 | 9,350,000 |
| May 17, 2024 | 50.00 | 50.80 | 49.25 | 49.85 | 49.85 | 8,252,000 |
| May 16, 2024 | 48.20 | 52.50 | 48.15 | 50.90 | 50.90 | 24,557,000 |
| May 15, 2024 | 47.85 | 48.35 | 47.20 | 47.75 | 47.75 | 2,268,000 |
| May 14, 2024 | 45.60 | 48.40 | 45.55 | 47.75 | 47.75 | 4,512,000 |
| May 13, 2024 | 45.60 | 45.95 | 45.10 | 45.60 | 45.60 | 1,716,000 |
| May 10, 2024 | 44.95 | 45.35 | 44.05 | 45.35 | 45.35 | 2,857,000 |
| May 9, 2024 | 47.50 | 47.55 | 44.30 | 44.50 | 44.50 | 9,325,000 |
| May 8, 2024 | 48.00 | 48.25 | 47.80 | 48.05 | 48.05 | 1,123,000 |
| May 7, 2024 | 48.75 | 49.30 | 47.50 | 48.00 | 48.00 | 2,582,000 |
| May 6, 2024 | 48.40 | 48.70 | 47.70 | 48.30 | 48.30 | 2,014,000 |
| May 3, 2024 | 48.50 | 48.65 | 47.60 | 47.60 | 47.60 | 1,595,000 |
| May 2, 2024 | 47.50 | 48.30 | 47.40 | 47.80 | 47.80 | 1,473,000 |
| Apr 30, 2024 | 48.55 | 48.75 | 47.75 | 47.90 | 47.90 | 1,401,000 |
| Apr 29, 2024 | 47.50 | 48.55 | 47.40 | 48.55 | 48.55 | 2,594,000 |
| Apr 26, 2024 | 48.00 | 48.20 | 47.40 | 47.45 | 47.45 | 2,237,000 |
| Apr 25, 2024 | 47.65 | 48.55 | 47.35 | 47.55 | 47.55 | 2,252,000 |
| Apr 24, 2024 | 48.75 | 49.40 | 48.05 | 48.20 | 48.20 | 5,650,000 |
| Apr 23, 2024 | 45.60 | 48.20 | 45.60 | 47.00 | 47.00 | 6,162,000 |
| Apr 22, 2024 | 48.60 | 48.60 | 44.05 | 44.05 | 44.05 | 4,228,000 |
| Apr 19, 2024 | 47.60 | 47.95 | 44.00 | 45.50 | 45.50 | 6,222,000 |
| Apr 18, 2024 | 47.55 | 48.60 | 47.50 | 48.20 | 48.20 | 2,765,000 |
| Apr 17, 2024 | 48.00 | 48.75 | 48.00 | 48.50 | 48.50 | 2,943,000 |
| Apr 16, 2024 | 49.90 | 49.90 | 47.05 | 47.60 | 47.60 | 7,534,000 |
| Apr 15, 2024 | 52.90 | 52.90 | 50.10 | 50.20 | 50.20 | 7,504,000 |
| Apr 12, 2024 | 53.30 | 57.00 | 52.30 | 53.00 | 53.00 | 24,768,000 |
| Apr 11, 2024 | 52.50 | 53.20 | 51.80 | 52.40 | 52.40 | 3,963,000 |
| Apr 10, 2024 | 53.10 | 54.30 | 52.40 | 52.50 | 52.50 | 12,316,000 |
| Apr 9, 2024 | 52.30 | 52.80 | 51.60 | 52.40 | 52.40 | 3,175,000 |
| Apr 8, 2024 | 52.20 | 52.70 | 51.70 | 51.80 | 51.80 | 2,551,000 |
| Apr 3, 2024 | 52.10 | 53.70 | 51.60 | 52.10 | 52.10 | 4,188,000 |
| Apr 2, 2024 | 53.40 | 53.40 | 52.40 | 52.80 | 52.80 | 5,127,000 |
| Apr 1, 2024 | 51.30 | 53.60 | 51.20 | 52.90 | 52.90 | 11,478,000 |
| Mar 29, 2024 | 51.20 | 52.30 | 51.10 | 51.20 | 51.20 | 2,572,000 |
| Mar 28, 2024 | 52.00 | 52.20 | 50.90 | 50.90 | 50.90 | 3,692,000 |
| Mar 27, 2024 | 52.50 | 53.00 | 51.80 | 52.00 | 52.00 | 5,483,000 |
| Mar 26, 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - |
| Mar 25, 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - |
| Mar 22, 2024 | 51.10 | 51.50 | 50.40 | 50.40 | 50.40 | 5,050,000 |
| Mar 21, 2024 | 50.50 | 51.00 | 49.80 | 50.50 | 50.50 | 5,486,000 |
| Mar 20, 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
| Mar 19, 2024 | 48.55 | 49.15 | 48.25 | 48.60 | 48.60 | 1,841,000 |
| Mar 18, 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
| Mar 15, 2024 | 49.15 | 49.50 | 48.30 | 48.45 | 48.45 | 2,774,000 |
| Mar 14, 2024 | 48.90 | 50.00 | 48.20 | 49.35 | 49.35 | 3,395,000 |
| Mar 13, 2024 | 51.50 | 51.70 | 49.05 | 49.05 | 49.05 | 4,311,000 |
| Mar 12, 2024 | 51.00 | 51.30 | 50.60 | 51.00 | 51.00 | 2,828,000 |
| Mar 11, 2024 | 49.45 | 51.10 | 49.45 | 51.00 | 51.00 | 3,718,000 |
| Mar 8, 2024 | 50.10 | 50.40 | 48.40 | 49.00 | 49.00 | 4,413,000 |
| Mar 7, 2024 | 50.90 | 51.40 | 49.35 | 49.50 | 49.50 | 5,529,000 |
| Mar 6, 2024 | 50.90 | 51.60 | 50.50 | 50.60 | 50.60 | 4,657,000 |
Related Tickers
6271.TW Tong Hsing Electronic Industries, Ltd.
122.50
-0.41%
6182.TWO Wafer Works Corporation
27.30
+1.48%
3035.TW Faraday Technology Corporation
241.00
-1.23%
2481.TW Panjit International Inc.
53.60
-1.29%
5483.TWO Sino-American Silicon Products Inc.
130.00
+0.78%
3189.TW Kinsus Interconnect Technology Corp.
102.00
-2.38%
3016.TW Episil-Precision Inc.
42.80
-1.83%
3532.TW Formosa Sumco Technology Corporation
96.30
+0.10%
3264.TWO Ardentec Corporation
75.30
-1.95%
3041.TW ALi Corporation
33.30
-0.45%