Unlock stock picks and a broker-level newsfeed that powers Wall Street.
121.00
-0.50
(-0.41%)
At close: 1:30:31 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 |
|---|---|---|---|---|---|---|
| Mar 13, 2025 | 122.50 | 122.50 | 121.00 | 121.00 | 121.00 | 3,666,121 |
| Mar 12, 2025 | 121.00 | 122.00 | 120.50 | 121.50 | 121.50 | 3,880,746 |
| Mar 11, 2025 | 120.00 | 122.00 | 118.50 | 121.00 | 121.00 | 11,400,444 |
| Mar 10, 2025 | 125.50 | 126.00 | 124.00 | 124.00 | 124.00 | 6,659,730 |
| Mar 7, 2025 | 125.50 | 126.50 | 125.00 | 125.00 | 125.00 | 5,201,658 |
| Mar 6, 2025 | 127.00 | 128.50 | 125.50 | 125.50 | 125.50 | 7,790,407 |
| Mar 5, 2025 | 127.50 | 129.00 | 127.00 | 127.00 | 127.00 | 6,792,966 |
| Mar 4, 2025 | 127.00 | 128.00 | 125.50 | 128.00 | 128.00 | 9,712,213 |
| Mar 3, 2025 | 124.00 | 129.00 | 124.00 | 129.00 | 129.00 | 10,326,326 |
| Feb 27, 2025 | 125.00 | 126.50 | 124.00 | 126.00 | 126.00 | 12,463,585 |
| Feb 26, 2025 | 127.00 | 127.00 | 123.00 | 125.50 | 125.50 | 14,615,048 |
| Feb 25, 2025 | 127.50 | 128.00 | 126.00 | 127.00 | 127.00 | 6,230,316 |
| Feb 24, 2025 | 128.00 | 130.00 | 128.00 | 128.50 | 128.50 | 4,522,949 |
| Feb 21, 2025 | 128.00 | 129.50 | 127.50 | 129.00 | 129.00 | 5,667,310 |
| Feb 20, 2025 | 126.50 | 128.50 | 126.50 | 127.50 | 127.50 | 3,492,799 |
| Feb 19, 2025 | 127.00 | 128.00 | 126.00 | 127.50 | 127.50 | 5,948,123 |
| Feb 18, 2025 | 127.50 | 127.50 | 126.00 | 127.00 | 127.00 | 3,290,973 |
| Feb 17, 2025 | 127.50 | 128.50 | 126.50 | 127.50 | 127.50 | 6,767,367 |
| Feb 14, 2025 | 124.50 | 127.50 | 123.50 | 126.50 | 126.50 | 11,320,693 |
| Feb 13, 2025 | 123.00 | 124.50 | 121.50 | 124.00 | 124.00 | 6,192,854 |
| Feb 12, 2025 | 122.50 | 125.00 | 120.50 | 122.00 | 122.00 | 8,789,613 |
| Feb 11, 2025 | 120.00 | 124.00 | 119.50 | 122.50 | 122.50 | 14,350,088 |
| Feb 10, 2025 | 118.00 | 120.00 | 118.00 | 118.00 | 118.00 | 4,633,241 |
| Feb 7, 2025 | 118.00 | 119.00 | 117.00 | 118.00 | 118.00 | 3,377,319 |
| Feb 6, 2025 | 116.50 | 118.50 | 115.50 | 118.50 | 118.50 | 3,368,084 |
| Feb 5, 2025 | 116.50 | 118.00 | 115.50 | 115.50 | 115.50 | 5,055,082 |
| Feb 4, 2025 | 120.00 | 120.00 | 115.00 | 115.00 | 115.00 | 14,560,875 |
| Feb 3, 2025 | 114.50 | 120.00 | 114.00 | 120.00 | 120.00 | 15,366,501 |
| Jan 22, 2025 | 115.50 | 115.50 | 114.00 | 115.50 | 115.50 | 3,929,045 |
| Jan 21, 2025 | 112.50 | 115.00 | 112.50 | 115.00 | 115.00 | 5,755,186 |
| Jan 20, 2025 | 113.00 | 113.00 | 111.50 | 112.50 | 112.50 | 4,192,448 |
| Jan 17, 2025 | 113.50 | 115.50 | 112.00 | 112.50 | 112.50 | 12,630,813 |
| Jan 16, 2025 | 113.50 | 115.00 | 113.50 | 114.00 | 114.00 | 4,278,661 |
| Jan 15, 2025 | 112.50 | 115.00 | 111.50 | 112.50 | 112.50 | 5,182,511 |
| Jan 14, 2025 | 110.50 | 113.50 | 110.50 | 113.00 | 113.00 | 8,185,107 |
| Jan 13, 2025 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | 8,914,772 |
| Jan 10, 2025 | 112.50 | 114.00 | 111.50 | 112.50 | 112.50 | 5,557,665 |
| Jan 9, 2025 | 116.50 | 117.50 | 112.50 | 113.00 | 113.00 | 10,314,184 |
| Jan 8, 2025 | 116.50 | 118.00 | 116.00 | 116.50 | 116.50 | 6,004,214 |
| Jan 7, 2025 | 117.50 | 120.50 | 115.50 | 116.50 | 116.50 | 8,527,590 |
| Jan 6, 2025 | 117.50 | 118.00 | 116.00 | 117.00 | 117.00 | 10,198,096 |
| Jan 3, 2025 | 120.00 | 120.50 | 114.50 | 117.00 | 117.00 | 13,977,793 |
| Jan 2, 2025 | 113.50 | 121.50 | 113.50 | 120.50 | 120.50 | 22,897,044 |
| Dec 31, 2024 | 114.50 | 115.50 | 112.50 | 113.00 | 113.00 | 15,416,048 |
| Dec 30, 2024 | 113.00 | 116.00 | 112.00 | 115.00 | 115.00 | 16,598,962 |
| Dec 27, 2024 | 112.50 | 113.00 | 111.50 | 112.50 | 112.50 | 3,175,201 |
| Dec 26, 2024 | 112.00 | 113.00 | 111.50 | 112.00 | 112.00 | 6,006,170 |
| Dec 25, 2024 | 113.00 | 113.50 | 111.00 | 111.00 | 111.00 | 5,257,933 |
| Dec 24, 2024 | 112.50 | 114.50 | 112.00 | 112.00 | 112.00 | 7,121,548 |
| Dec 23, 2024 | 112.00 | 114.00 | 112.00 | 112.00 | 112.00 | 10,608,747 |
| Dec 20, 2024 | 111.50 | 113.50 | 111.00 | 111.00 | 111.00 | 13,286,403 |
| Dec 19, 2024 | 110.50 | 112.00 | 109.50 | 112.00 | 112.00 | 12,652,208 |
| Dec 18, 2024 | 111.50 | 115.00 | 110.50 | 112.00 | 112.00 | 20,021,333 |
| Dec 17, 2024 | 112.00 | 114.50 | 111.50 | 111.50 | 111.50 | 22,179,654 |
| Dec 16, 2024 | 118.50 | 119.00 | 113.50 | 114.00 | 114.00 | 16,536,613 |
| Dec 13, 2024 | 120.50 | 121.00 | 118.00 | 118.50 | 118.50 | 7,171,277 |
| Dec 12, 2024 | 122.00 | 122.50 | 120.50 | 120.50 | 120.50 | 4,811,921 |
| Dec 11, 2024 | 122.00 | 123.00 | 121.00 | 122.00 | 122.00 | 8,300,752 |
| Dec 10, 2024 | 124.00 | 129.00 | 122.50 | 123.00 | 123.00 | 22,001,848 |
| Dec 9, 2024 | 123.00 | 124.00 | 120.50 | 121.00 | 121.00 | 6,822,804 |
| Dec 6, 2024 | 122.50 | 123.50 | 122.00 | 123.00 | 123.00 | 4,648,207 |
| Dec 5, 2024 | 123.00 | 123.50 | 122.00 | 123.00 | 123.00 | 3,142,065 |
| Dec 4, 2024 | 123.50 | 124.00 | 121.00 | 122.50 | 122.50 | 6,634,543 |
| Dec 3, 2024 | 122.00 | 123.50 | 121.50 | 123.00 | 123.00 | 5,228,398 |
| Dec 2, 2024 | 120.00 | 122.50 | 119.50 | 121.50 | 121.50 | 6,489,408 |
| Nov 29, 2024 | 119.50 | 120.00 | 117.50 | 118.50 | 118.50 | 13,052,979 |
| Nov 28, 2024 | 122.50 | 123.50 | 120.00 | 121.00 | 121.00 | 7,710,479 |
| Nov 27, 2024 | 123.50 | 124.50 | 122.00 | 122.50 | 122.50 | 6,888,789 |
| Nov 26, 2024 | 122.00 | 125.00 | 121.00 | 123.50 | 123.50 | 5,110,127 |
| Nov 25, 2024 | 123.00 | 124.00 | 121.50 | 122.00 | 122.00 | 12,211,919 |
| Nov 22, 2024 | 122.50 | 124.00 | 122.00 | 122.00 | 122.00 | 4,637,184 |
| Nov 21, 2024 | 121.00 | 123.00 | 120.50 | 122.00 | 122.00 | 6,513,947 |
| Nov 20, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 8,784,266 |
| Nov 19, 2024 | 123.00 | 125.00 | 122.00 | 124.00 | 124.00 | 11,908,828 |
| Nov 18, 2024 | 120.50 | 122.50 | 119.50 | 121.00 | 121.00 | 11,741,352 |
| Nov 15, 2024 | 123.00 | 125.00 | 121.00 | 121.50 | 121.50 | 16,519,348 |
| Nov 14, 2024 | 128.00 | 128.00 | 123.50 | 123.50 | 123.50 | 18,850,647 |
| Nov 13, 2024 | 128.50 | 129.50 | 125.00 | 127.00 | 127.00 | 28,508,048 |
| Nov 12, 2024 | 131.00 | 133.00 | 130.50 | 130.50 | 130.50 | 42,006,460 |
| Nov 11, 2024 | 147.50 | 147.50 | 142.50 | 145.00 | 145.00 | 9,743,366 |
| Nov 8, 2024 | 149.00 | 153.00 | 148.50 | 149.00 | 149.00 | 7,014,264 |
| Nov 7, 2024 | 146.00 | 148.00 | 145.50 | 147.00 | 147.00 | 5,223,662 |
| Nov 6, 2024 | 149.00 | 149.50 | 146.00 | 146.50 | 146.50 | 5,031,724 |
| Nov 5, 2024 | 147.00 | 149.50 | 147.00 | 149.00 | 149.00 | 3,276,211 |
| Nov 4, 2024 | 148.00 | 149.50 | 147.50 | 148.50 | 148.50 | 3,640,146 |
| Nov 1, 2024 | 147.50 | 148.50 | 144.00 | 148.00 | 148.00 | 14,743,253 |
| Oct 30, 2024 | 152.50 | 152.50 | 150.00 | 151.50 | 151.50 | 4,668,334 |
| Oct 29, 2024 | 153.00 | 153.50 | 150.00 | 151.00 | 151.00 | 5,713,099 |
| Oct 28, 2024 | 153.50 | 154.00 | 152.50 | 153.50 | 153.50 | 3,102,253 |
| Oct 25, 2024 | 154.50 | 155.50 | 153.00 | 153.50 | 153.50 | 4,338,754 |
| Oct 24, 2024 | 154.00 | 155.50 | 153.50 | 154.50 | 154.50 | 3,693,860 |
| Oct 23, 2024 | 156.50 | 157.00 | 154.50 | 154.50 | 154.50 | 3,682,763 |
| Oct 22, 2024 | 156.50 | 157.50 | 155.00 | 156.50 | 156.50 | 6,422,494 |
| Oct 21, 2024 | 158.00 | 158.00 | 155.00 | 156.00 | 156.00 | 10,613,146 |
| Oct 18, 2024 | 157.00 | 158.00 | 155.50 | 156.50 | 156.50 | 4,839,131 |
| Oct 17, 2024 | 156.00 | 157.00 | 155.00 | 155.00 | 155.00 | 2,744,895 |
| Oct 16, 2024 | 154.00 | 156.00 | 153.00 | 155.00 | 155.00 | 7,626,180 |
| Oct 15, 2024 | 155.00 | 156.50 | 153.00 | 154.50 | 154.50 | 4,303,617 |
| Oct 14, 2024 | 152.50 | 157.00 | 152.00 | 156.50 | 156.50 | 7,546,323 |
| Oct 11, 2024 | 156.00 | 156.50 | 152.00 | 152.00 | 152.00 | 13,239,365 |
| Oct 9, 2024 | 163.00 | 163.00 | 156.00 | 157.50 | 157.50 | 13,018,321 |
| Oct 8, 2024 | 164.50 | 167.00 | 161.00 | 163.00 | 163.00 | 14,068,919 |
| Oct 7, 2024 | 163.00 | 165.50 | 161.00 | 165.00 | 165.00 | 18,127,028 |
| Oct 4, 2024 | 160.50 | 164.00 | 159.50 | 161.50 | 161.50 | 17,425,139 |
| Oct 1, 2024 | 163.50 | 163.50 | 158.50 | 158.50 | 158.50 | 15,186,521 |
| Sep 30, 2024 | 164.50 | 167.00 | 162.50 | 163.50 | 163.50 | 24,275,737 |
| Sep 27, 2024 | 158.00 | 166.00 | 158.00 | 163.50 | 163.50 | 44,794,061 |
| Sep 26, 2024 | 154.00 | 155.00 | 151.00 | 152.00 | 152.00 | 12,672,072 |
| Sep 25, 2024 | 148.00 | 158.50 | 147.50 | 155.50 | 155.50 | 21,402,033 |
| Sep 24, 2024 | 144.50 | 146.00 | 143.50 | 146.00 | 146.00 | 6,258,906 |
| Sep 23, 2024 | 146.50 | 146.50 | 144.00 | 145.00 | 145.00 | 6,394,953 |
| Sep 20, 2024 | 146.00 | 146.50 | 143.50 | 146.00 | 146.00 | 11,731,375 |
| Sep 19, 2024 | 142.50 | 145.50 | 142.00 | 145.00 | 145.00 | 8,452,740 |
| Sep 18, 2024 | 142.00 | 143.50 | 141.00 | 142.50 | 142.50 | 11,846,804 |
| Sep 16, 2024 | 142.00 | 143.50 | 141.50 | 142.00 | 142.00 | 4,546,515 |
| Sep 13, 2024 | 138.00 | 142.00 | 138.00 | 142.00 | 142.00 | 5,572,998 |
| Sep 12, 2024 | 139.00 | 139.50 | 136.50 | 139.00 | 139.00 | 4,874,484 |
| Sep 11, 2024 | 136.50 | 139.00 | 136.00 | 137.50 | 137.50 | 7,357,735 |
| Sep 10, 2024 | 141.50 | 142.00 | 136.00 | 136.50 | 136.50 | 13,158,209 |
| Sep 9, 2024 | 140.50 | 142.00 | 140.00 | 142.00 | 142.00 | 3,705,559 |
| Sep 6, 2024 | 141.50 | 143.50 | 140.00 | 143.50 | 143.50 | 3,267,860 |
| Sep 5, 2024 | 143.00 | 143.50 | 141.00 | 141.50 | 141.50 | 4,268,090 |
| Sep 4, 2024 | 142.27 | 143.77 | 141.27 | 142.77 | 142.77 | 6,129,664 |
| Sep 3, 2024 | 145.27 | 146.76 | 143.77 | 146.76 | 146.76 | 4,846,959 |
| Sep 2, 2024 | 145.27 | 145.77 | 143.77 | 145.27 | 145.27 | 4,176,946 |
| Aug 30, 2024 | 144.27 | 145.77 | 143.77 | 145.27 | 145.27 | 6,912,018 |
| Aug 29, 2024 | 142.77 | 144.27 | 142.27 | 143.77 | 143.77 | 5,256,362 |
| Aug 28, 2024 | 147.26 | 148.76 | 143.77 | 144.27 | 144.27 | 7,221,806 |
| Aug 27, 2024 | 147.26 | 147.76 | 145.77 | 147.26 | 147.26 | 5,587,721 |
| Aug 26, 2024 | 145.00 | 151.00 | 144.50 | 148.50 | 148.50 | 12,238,966 |
| Aug 23, 2024 | 144.00 | 144.50 | 142.00 | 143.50 | 143.50 | 6,597,248 |
| Aug 22, 2024 | 148.00 | 148.00 | 144.50 | 145.50 | 145.50 | 6,511,694 |
| Aug 21, 2024 | 148.00 | 148.00 | 146.50 | 148.00 | 148.00 | 5,441,776 |
| Aug 20, 2024 | 149.50 | 150.00 | 147.50 | 148.00 | 148.00 | 3,005,009 |
| Aug 19, 2024 | 148.50 | 149.50 | 147.50 | 149.00 | 149.00 | 2,564,818 |
| Aug 16, 2024 | 148.00 | 150.00 | 147.00 | 148.50 | 148.50 | 5,838,979 |
| Aug 15, 2024 | 149.50 | 149.50 | 146.00 | 146.00 | 146.00 | 3,639,659 |
| Aug 14, 2024 | 148.50 | 149.50 | 147.50 | 148.50 | 148.50 | 4,826,014 |
| Aug 13, 2024 | 148.00 | 149.00 | 146.50 | 147.50 | 147.50 | 2,274,640 |
| Aug 12, 2024 | 144.00 | 147.50 | 143.50 | 147.50 | 147.50 | 5,424,176 |
| Aug 9, 2024 | 141.50 | 144.00 | 141.00 | 143.00 | 143.00 | 8,646,440 |
| Aug 8, 2024 | 140.00 | 142.50 | 139.00 | 140.00 | 140.00 | 5,600,008 |
| Aug 7, 2024 | 137.50 | 143.00 | 137.50 | 143.00 | 143.00 | 5,427,092 |
| Aug 6, 2024 | 141.00 | 141.00 | 134.50 | 137.50 | 137.50 | 8,899,898 |
| Aug 5, 2024 | 145.00 | 145.00 | 136.50 | 138.00 | 138.00 | 13,703,054 |
| Aug 2, 2024 | 151.00 | 151.00 | 148.00 | 148.50 | 148.50 | 8,487,882 |
| Aug 1, 2024 | 152.50 | 153.50 | 151.50 | 153.50 | 153.50 | 3,919,173 |
| Jul 31, 2024 | 149.00 | 152.00 | 149.00 | 152.00 | 152.00 | 6,411,152 |
| Jul 30, 2024 | 149.00 | 149.50 | 145.50 | 149.50 | 149.50 | 6,523,196 |
| Jul 29, 2024 | 150.00 | 151.50 | 148.00 | 148.50 | 148.50 | 4,045,415 |
| Jul 26, 2024 | 148.00 | 150.00 | 147.50 | 149.00 | 149.00 | 5,395,086 |
| Jul 23, 2024 | 148.00 | 151.50 | 148.00 | 151.50 | 151.50 | 6,626,506 |
| Jul 22, 2024 | 150.00 | 150.00 | 145.50 | 147.00 | 147.00 | 10,902,305 |
| Jul 19, 2024 | 154.00 | 154.00 | 150.00 | 150.50 | 150.50 | 11,531,892 |
| Jul 18, 2024 | 6.49 Dividend | |||||
| Jul 18, 2024 | 154.00 | 156.00 | 153.00 | 154.50 | 154.50 | 13,185,475 |
| Jul 18, 2024 | 1020:1000 Stock Splits | |||||
| Jul 17, 2024 | 160.29 | 160.78 | 157.84 | 158.82 | 152.33 | 11,730,275 |
| Jul 16, 2024 | 161.76 | 161.76 | 159.31 | 160.29 | 153.74 | 8,975,827 |
| Jul 15, 2024 | 160.78 | 162.25 | 158.82 | 161.27 | 154.68 | 8,662,304 |
| Jul 12, 2024 | 157.35 | 161.76 | 156.86 | 160.29 | 153.74 | 12,386,825 |
| Jul 11, 2024 | 154.90 | 158.82 | 153.92 | 157.35 | 150.92 | 13,347,866 |
| Jul 10, 2024 | 154.90 | 155.88 | 153.92 | 154.90 | 148.57 | 6,043,423 |
| Jul 9, 2024 | 154.90 | 155.39 | 152.94 | 154.41 | 148.10 | 6,775,070 |
| Jul 8, 2024 | 153.92 | 155.39 | 152.94 | 155.39 | 149.04 | 4,791,723 |
| Jul 5, 2024 | 155.39 | 155.88 | 153.43 | 153.92 | 147.63 | 5,178,019 |
| Jul 4, 2024 | 154.41 | 157.35 | 153.92 | 154.90 | 148.57 | 9,390,891 |
| Jul 3, 2024 | 152.94 | 154.90 | 151.47 | 152.94 | 146.69 | 21,330,656 |
| Jul 2, 2024 | 151.47 | 152.94 | 150.49 | 151.96 | 145.75 | 5,825,695 |
| Jul 1, 2024 | 151.47 | 154.90 | 150.98 | 152.45 | 146.22 | 10,099,663 |
| Jun 28, 2024 | 150.49 | 151.47 | 150.00 | 150.49 | 144.34 | 7,052,954 |
| Jun 27, 2024 | 151.47 | 151.96 | 149.51 | 149.51 | 143.40 | 16,407,710 |
| Jun 26, 2024 | 152.94 | 155.88 | 152.45 | 152.45 | 146.22 | 10,085,969 |
| Jun 25, 2024 | 156.86 | 157.84 | 152.94 | 152.94 | 146.69 | 14,503,886 |
| Jun 24, 2024 | 157.35 | 158.33 | 155.39 | 155.39 | 149.04 | 12,099,868 |
| Jun 21, 2024 | 159.31 | 160.29 | 157.35 | 157.35 | 150.92 | 19,095,901 |
| Jun 20, 2024 | 158.82 | 160.78 | 158.33 | 159.80 | 153.27 | 7,838,400 |
| Jun 19, 2024 | 159.31 | 159.31 | 155.88 | 157.35 | 150.92 | 9,320,454 |
| Jun 18, 2024 | 158.33 | 158.82 | 156.37 | 158.33 | 151.86 | 5,876,770 |
| Jun 17, 2024 | 153.92 | 158.33 | 153.43 | 157.84 | 151.39 | 10,035,899 |
| Jun 14, 2024 | 152.45 | 153.43 | 151.96 | 153.43 | 147.16 | 5,004,580 |
| Jun 13, 2024 | 151.96 | 152.94 | 150.98 | 151.96 | 145.75 | 8,033,448 |
| Jun 12, 2024 | 148.53 | 151.47 | 148.53 | 150.49 | 144.34 | 7,914,686 |
| Jun 11, 2024 | 149.51 | 150.00 | 147.55 | 148.53 | 142.46 | 14,416,731 |
| Jun 7, 2024 | 150.49 | 151.47 | 150.00 | 150.00 | 143.87 | 6,089,806 |
| Jun 6, 2024 | 152.94 | 152.94 | 150.49 | 150.98 | 144.81 | 6,562,418 |
| Jun 5, 2024 | 150.98 | 153.43 | 150.98 | 152.45 | 146.22 | 4,176,914 |
| Jun 4, 2024 | 151.96 | 152.45 | 150.00 | 150.49 | 144.34 | 4,603,448 |
| Jun 3, 2024 | 150.98 | 153.43 | 150.49 | 152.94 | 146.69 | 7,746,646 |
| May 31, 2024 | 148.53 | 152.94 | 148.53 | 149.02 | 142.93 | 30,106,266 |
| May 30, 2024 | 150.49 | 151.47 | 150.00 | 150.00 | 143.87 | 4,203,270 |
| May 29, 2024 | 152.94 | 153.92 | 151.47 | 151.96 | 145.75 | 5,189,569 |
| May 28, 2024 | 151.96 | 153.92 | 150.98 | 151.96 | 145.75 | 9,095,190 |
| May 27, 2024 | 149.02 | 151.47 | 148.53 | 150.98 | 144.81 | 7,154,120 |
| May 24, 2024 | 146.08 | 149.02 | 146.08 | 147.55 | 141.52 | 6,936,689 |
| May 23, 2024 | 150.00 | 150.98 | 147.55 | 147.55 | 141.52 | 11,519,252 |
| May 22, 2024 | 152.45 | 153.92 | 150.49 | 151.47 | 145.28 | 8,671,348 |
| May 21, 2024 | 152.45 | 153.43 | 151.47 | 151.96 | 145.75 | 5,899,377 |
| May 20, 2024 | 150.49 | 154.90 | 150.00 | 152.94 | 146.69 | 11,238,211 |
| May 17, 2024 | 149.51 | 150.49 | 149.02 | 149.51 | 143.40 | 5,491,287 |
| May 16, 2024 | 150.98 | 151.47 | 149.51 | 150.00 | 143.87 | 10,490,879 |
| May 15, 2024 | 150.00 | 152.45 | 149.02 | 150.00 | 143.87 | 13,512,771 |
| May 14, 2024 | 147.55 | 151.47 | 145.59 | 150.00 | 143.87 | 16,772,908 |
| May 13, 2024 | 150.00 | 155.88 | 150.00 | 153.92 | 147.63 | 14,332,440 |
| May 10, 2024 | 147.55 | 150.49 | 147.55 | 150.00 | 143.87 | 19,014,209 |
| May 9, 2024 | 149.51 | 152.45 | 147.06 | 147.06 | 141.05 | 25,600,049 |
| May 8, 2024 | 148.53 | 155.39 | 148.53 | 149.02 | 142.93 | 43,366,288 |
| May 7, 2024 | 168.14 | 169.12 | 164.71 | 164.71 | 157.98 | 12,457,239 |
| May 6, 2024 | 169.61 | 170.59 | 168.14 | 169.61 | 162.68 | 3,504,886 |
| May 3, 2024 | 168.14 | 170.10 | 168.14 | 168.63 | 161.74 | 3,801,065 |
| May 2, 2024 | 168.14 | 170.10 | 166.67 | 167.16 | 160.33 | 4,699,574 |
| Apr 30, 2024 | 169.61 | 171.57 | 169.12 | 169.12 | 162.21 | 4,096,696 |
| Apr 29, 2024 | 164.22 | 170.59 | 163.73 | 170.59 | 163.62 | 8,750,329 |
| Apr 26, 2024 | 167.16 | 167.65 | 164.22 | 164.71 | 157.98 | 7,635,148 |
| Apr 25, 2024 | 168.63 | 169.12 | 167.65 | 167.65 | 160.80 | 2,138,102 |
| Apr 24, 2024 | 170.59 | 170.59 | 167.65 | 170.10 | 163.15 | 4,177,504 |
| Apr 23, 2024 | 169.61 | 170.59 | 168.63 | 169.61 | 162.68 | 3,618,379 |
| Apr 22, 2024 | 166.18 | 169.61 | 164.71 | 169.12 | 162.21 | 4,749,354 |
| Apr 19, 2024 | 167.16 | 168.14 | 161.76 | 164.71 | 157.98 | 8,772,975 |
| Apr 18, 2024 | 167.65 | 169.61 | 167.16 | 168.63 | 161.74 | 4,396,951 |
| Apr 17, 2024 | 167.16 | 167.65 | 166.18 | 167.16 | 160.33 | 4,479,940 |
| Apr 16, 2024 | 168.63 | 169.61 | 166.67 | 166.67 | 159.86 | 6,021,026 |
| Apr 15, 2024 | 169.61 | 171.08 | 169.12 | 169.61 | 162.68 | 2,952,096 |
| Apr 12, 2024 | 171.57 | 172.06 | 170.59 | 171.08 | 164.09 | 3,586,473 |
| Apr 11, 2024 | 174.02 | 174.51 | 171.08 | 172.06 | 165.03 | 3,601,920 |
| Apr 10, 2024 | 175.49 | 176.96 | 174.51 | 175.00 | 167.85 | 5,960,521 |
| Apr 9, 2024 | 173.53 | 175.49 | 172.55 | 175.00 | 167.85 | 7,026,152 |
| Apr 8, 2024 | 170.59 | 174.51 | 170.59 | 172.55 | 165.50 | 3,815,102 |
| Apr 3, 2024 | 171.57 | 172.55 | 170.59 | 172.06 | 165.03 | 6,540,430 |
| Apr 2, 2024 | 173.04 | 174.02 | 171.57 | 172.55 | 165.50 | 3,934,962 |
| Apr 1, 2024 | 169.61 | 172.55 | 169.61 | 172.06 | 165.03 | 4,803,059 |
| Mar 29, 2024 | 168.63 | 169.61 | 168.14 | 168.63 | 161.74 | 640,560 |
| Mar 28, 2024 | 170.10 | 171.57 | 168.14 | 168.14 | 161.27 | 4,745,831 |
| Mar 27, 2024 | 168.14 | 169.12 | 168.14 | 168.63 | 161.74 | 1,731,326 |
| Mar 26, 2024 | 168.63 | 170.59 | 167.16 | 168.63 | 161.74 | 5,049,426 |
| Mar 25, 2024 | 167.16 | 170.59 | 167.16 | 170.59 | 163.62 | 2,417,531 |
| Mar 22, 2024 | 170.59 | 171.08 | 167.16 | 168.14 | 161.27 | 6,766,771 |
| Mar 21, 2024 | 170.10 | 173.53 | 169.61 | 173.04 | 165.97 | 5,235,695 |
| Mar 20, 2024 | 168.63 | 169.61 | 168.14 | 168.63 | 161.74 | 3,639,050 |
| Mar 19, 2024 | 169.61 | 170.59 | 168.63 | 169.12 | 162.21 | 4,145,773 |
| Mar 18, 2024 | 172.55 | 173.04 | 170.59 | 170.59 | 163.62 | 3,011,639 |
| Mar 15, 2024 | 174.51 | 174.51 | 171.08 | 173.53 | 166.44 | 6,888,869 |
| Mar 14, 2024 | 173.04 | 176.96 | 173.04 | 175.49 | 168.32 | 7,132,494 |
| Mar 13, 2024 | 171.57 | 174.02 | 170.59 | 172.55 | 165.50 | 4,641,060 |
Related Tickers
9941.TW Yulon Finance Corporation
113.00
-2.16%
6592.TW Hotai Finance Co., Ltd.
75.60
-1.31%
6958.TW Infinite Finance Co., Ltd.
23.90
+0.42%
6592A.TW Hotai Finance Co., Ltd.
97.70
-0.10%
9941A.TW Yulon Finance Corporation
51.30
0.00%
MA Mastercard Incorporated
524.64
-0.22%
6592B.TW Hotai Finance Co., Ltd.
97.60
-0.10%
AXP American Express Company
260.75
+2.10%
V Visa Inc.
332.84
+0.21%
PYPL PayPal Holdings, Inc.
68.62
+0.94%