46.90
0.00
(0.00%)
At close: 1:30:17 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 |
|---|---|---|---|---|---|---|
| Apr 18, 2025 | 46.95 | 46.95 | 46.45 | 46.90 | 46.90 | 3,693,681 |
| Apr 17, 2025 | 47.45 | 47.55 | 46.50 | 46.90 | 46.90 | 5,925,845 |
| Apr 16, 2025 | 46.35 | 47.70 | 46.35 | 47.45 | 47.45 | 11,748,817 |
| Apr 15, 2025 | 47.00 | 47.20 | 46.55 | 46.65 | 46.65 | 8,082,278 |
| Apr 14, 2025 | 47.05 | 47.60 | 46.40 | 47.50 | 47.50 | 11,417,561 |
| Apr 11, 2025 | 46.90 | 48.25 | 46.50 | 47.80 | 47.80 | 22,377,276 |
| Apr 10, 2025 | 48.10 | 48.10 | 45.00 | 46.85 | 46.85 | 18,702,538 |
| Apr 9, 2025 | 44.00 | 46.20 | 44.00 | 45.00 | 45.00 | 21,996,270 |
| Apr 8, 2025 | 42.95 | 45.35 | 41.45 | 45.35 | 45.35 | 23,874,802 |
| Apr 7, 2025 | 41.25 | 41.60 | 41.25 | 41.25 | 41.25 | 4,046,685 |
| Apr 2, 2025 | 45.40 | 45.80 | 45.30 | 45.80 | 45.80 | 7,265,183 |
| Apr 1, 2025 | 45.15 | 45.70 | 45.10 | 45.35 | 45.35 | 8,490,100 |
| Mar 31, 2025 | 44.65 | 45.60 | 44.65 | 45.00 | 45.00 | 12,594,224 |
| Mar 28, 2025 | 45.00 | 45.45 | 44.95 | 45.35 | 45.35 | 7,501,325 |
| Mar 27, 2025 | 44.70 | 45.45 | 44.60 | 45.45 | 45.45 | 10,650,357 |
| Mar 26, 2025 | 44.65 | 45.05 | 44.65 | 45.05 | 45.05 | 6,246,796 |
| Mar 25, 2025 | 44.75 | 45.10 | 44.35 | 44.95 | 44.95 | 7,090,125 |
| Mar 24, 2025 | 44.75 | 45.15 | 44.60 | 45.15 | 45.15 | 6,207,126 |
| Mar 21, 2025 | 44.35 | 45.00 | 44.35 | 44.95 | 44.95 | 11,611,562 |
| Mar 20, 2025 | 44.55 | 44.65 | 44.25 | 44.55 | 44.55 | 4,910,212 |
| Mar 19, 2025 | 44.65 | 44.65 | 44.20 | 44.55 | 44.55 | 5,139,471 |
| Mar 18, 2025 | 44.35 | 44.70 | 44.10 | 44.55 | 44.55 | 5,086,867 |
| Mar 17, 2025 | 44.40 | 44.50 | 44.15 | 44.15 | 44.15 | 5,521,477 |
| Mar 14, 2025 | 44.05 | 44.50 | 43.55 | 44.45 | 44.45 | 7,643,582 |
| Mar 13, 2025 | 43.65 | 43.95 | 43.45 | 43.65 | 43.65 | 4,987,252 |
| Mar 12, 2025 | 43.90 | 44.00 | 43.30 | 43.75 | 43.75 | 5,225,489 |
| Mar 11, 2025 | 43.00 | 44.15 | 42.80 | 43.60 | 43.60 | 10,270,750 |
| Mar 10, 2025 | 44.00 | 44.15 | 43.40 | 43.80 | 43.80 | 6,043,273 |
| Mar 7, 2025 | 44.10 | 44.10 | 43.35 | 43.85 | 43.85 | 3,548,593 |
| Mar 6, 2025 | 43.60 | 44.15 | 43.30 | 43.90 | 43.90 | 5,553,574 |
| Mar 5, 2025 | 43.40 | 43.95 | 43.15 | 43.70 | 43.70 | 3,233,559 |
| Mar 4, 2025 | 43.65 | 44.25 | 43.00 | 43.10 | 43.10 | 9,421,445 |
| Mar 3, 2025 | 43.65 | 44.45 | 43.65 | 44.30 | 44.30 | 5,797,526 |
| Feb 27, 2025 | 44.05 | 44.35 | 43.60 | 44.00 | 44.00 | 6,130,104 |
| Feb 26, 2025 | 43.75 | 44.40 | 43.75 | 44.15 | 44.15 | 5,828,134 |
| Feb 25, 2025 | 43.60 | 44.50 | 43.60 | 43.80 | 43.80 | 3,384,788 |
| Feb 24, 2025 | 44.10 | 44.50 | 44.10 | 44.15 | 44.15 | 3,874,655 |
| Feb 21, 2025 | 44.50 | 44.60 | 44.30 | 44.45 | 44.45 | 3,508,566 |
| Feb 20, 2025 | 44.25 | 44.60 | 44.05 | 44.45 | 44.45 | 3,415,793 |
| Feb 19, 2025 | 44.35 | 44.40 | 44.00 | 44.35 | 44.35 | 3,291,485 |
| Feb 18, 2025 | 43.75 | 44.35 | 43.75 | 44.35 | 44.35 | 5,637,770 |
| Feb 17, 2025 | 44.30 | 44.40 | 43.95 | 44.15 | 44.15 | 3,919,447 |
| Feb 14, 2025 | 43.80 | 44.15 | 43.65 | 43.85 | 43.85 | 1,813,940 |
| Feb 13, 2025 | 44.30 | 44.30 | 43.70 | 43.95 | 43.95 | 4,607,503 |
| Feb 12, 2025 | 44.20 | 44.30 | 43.85 | 44.15 | 44.15 | 3,936,335 |
| Feb 11, 2025 | 44.00 | 44.25 | 43.65 | 44.00 | 44.00 | 4,851,913 |
| Feb 10, 2025 | 43.05 | 43.85 | 43.05 | 43.55 | 43.55 | 5,786,542 |
| Feb 7, 2025 | 43.65 | 43.95 | 43.05 | 43.05 | 43.05 | 4,803,209 |
| Feb 6, 2025 | 43.80 | 44.50 | 43.70 | 43.85 | 43.85 | 4,577,542 |
| Feb 5, 2025 | 44.60 | 44.65 | 43.75 | 43.95 | 43.95 | 5,885,310 |
| Feb 4, 2025 | 44.00 | 44.45 | 43.55 | 44.30 | 44.30 | 13,093,166 |
| Feb 3, 2025 | 42.40 | 44.00 | 42.40 | 44.00 | 44.00 | 18,328,979 |
| Jan 22, 2025 | 42.65 | 42.70 | 42.15 | 42.30 | 42.30 | 4,345,957 |
| Jan 21, 2025 | 41.60 | 42.75 | 41.60 | 42.65 | 42.65 | 7,514,519 |
| Jan 20, 2025 | 41.75 | 41.80 | 41.40 | 41.55 | 41.55 | 3,058,174 |
| Jan 17, 2025 | 42.10 | 42.65 | 41.20 | 41.60 | 41.60 | 14,237,037 |
| Jan 16, 2025 | 42.00 | 42.65 | 42.00 | 42.15 | 42.15 | 9,760,478 |
| Jan 15, 2025 | 41.60 | 42.00 | 41.60 | 41.95 | 41.95 | 8,880,959 |
| Jan 14, 2025 | 40.95 | 41.60 | 40.85 | 41.60 | 41.60 | 9,037,911 |
| Jan 13, 2025 | 40.55 | 41.20 | 40.50 | 40.90 | 40.90 | 9,980,440 |
| Jan 10, 2025 | 40.45 | 41.10 | 40.45 | 40.75 | 40.75 | 7,321,445 |
| Jan 9, 2025 | 40.45 | 41.20 | 40.40 | 40.80 | 40.80 | 7,621,893 |
| Jan 8, 2025 | 40.85 | 40.85 | 40.35 | 40.70 | 40.70 | 5,095,869 |
| Jan 7, 2025 | 41.00 | 41.25 | 40.50 | 40.50 | 40.50 | 7,393,793 |
| Jan 6, 2025 | 40.35 | 41.00 | 40.25 | 40.70 | 40.70 | 7,154,200 |
| Jan 3, 2025 | 40.35 | 40.45 | 40.00 | 40.10 | 40.10 | 6,176,232 |
| Jan 2, 2025 | 39.45 | 40.25 | 39.40 | 40.20 | 40.20 | 7,002,893 |
| Dec 31, 2024 | 39.50 | 39.80 | 39.50 | 39.60 | 39.60 | 7,390,609 |
| Dec 30, 2024 | 40.65 | 40.65 | 39.80 | 39.80 | 39.80 | 9,018,829 |
| Dec 27, 2024 | 40.80 | 40.90 | 39.95 | 40.65 | 40.65 | 12,334,545 |
| Dec 26, 2024 | 40.75 | 41.50 | 40.65 | 40.80 | 40.80 | 26,088,730 |
| Dec 25, 2024 | 40.50 | 41.25 | 39.70 | 40.95 | 40.95 | 40,488,335 |
| Dec 24, 2024 | 40.90 | 41.65 | 40.35 | 40.35 | 40.35 | 38,019,492 |
| Dec 23, 2024 | 40.30 | 41.50 | 39.30 | 41.50 | 41.50 | 53,958,871 |
| Dec 20, 2024 | 39.50 | 41.30 | 39.25 | 40.15 | 40.15 | 65,941,382 |
| Dec 19, 2024 | 39.75 | 40.20 | 39.55 | 39.65 | 39.65 | 18,262,248 |
| Dec 18, 2024 | 40.40 | 40.75 | 39.90 | 40.15 | 40.15 | 16,659,990 |
| Dec 17, 2024 | 40.85 | 41.25 | 40.05 | 40.15 | 40.15 | 15,268,779 |
| Dec 16, 2024 | 41.10 | 41.20 | 40.65 | 40.95 | 40.95 | 10,701,222 |
| Dec 13, 2024 | 40.15 | 40.90 | 40.15 | 40.90 | 40.90 | 10,384,711 |
| Dec 12, 2024 | 40.50 | 40.70 | 40.35 | 40.35 | 40.35 | 9,956,449 |
| Dec 11, 2024 | 40.10 | 40.65 | 40.05 | 40.10 | 40.10 | 7,122,374 |
| Dec 10, 2024 | 40.50 | 40.50 | 40.15 | 40.35 | 40.35 | 10,015,258 |
| Dec 9, 2024 | 40.00 | 40.80 | 40.00 | 40.15 | 40.15 | 18,245,346 |
| Dec 6, 2024 | 39.40 | 39.90 | 39.20 | 39.90 | 39.90 | 11,921,216 |
| Dec 5, 2024 | 39.25 | 39.70 | 39.20 | 39.30 | 39.30 | 5,750,334 |
| Dec 4, 2024 | 39.65 | 39.65 | 39.15 | 39.60 | 39.60 | 10,986,265 |
| Dec 3, 2024 | 38.85 | 39.55 | 38.85 | 39.55 | 39.55 | 8,923,157 |
| Dec 2, 2024 | 39.30 | 39.65 | 38.70 | 38.70 | 38.70 | 10,257,324 |
| Nov 29, 2024 | 39.25 | 39.80 | 38.90 | 39.25 | 39.25 | 18,090,598 |
| Nov 28, 2024 | 38.85 | 39.80 | 38.60 | 39.60 | 39.60 | 24,287,613 |
| Nov 27, 2024 | 37.60 | 38.90 | 37.50 | 38.60 | 38.60 | 21,897,473 |
| Nov 26, 2024 | 37.30 | 37.80 | 36.75 | 37.40 | 37.40 | 17,311,942 |
| Nov 25, 2024 | 37.85 | 38.15 | 37.20 | 37.20 | 37.20 | 26,749,499 |
| Nov 22, 2024 | 38.45 | 38.60 | 37.85 | 37.85 | 37.85 | 21,075,009 |
| Nov 21, 2024 | 38.95 | 39.05 | 38.35 | 38.35 | 38.35 | 19,588,916 |
| Nov 20, 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | 16,093,070 |
| Nov 19, 2024 | 39.55 | 40.05 | 39.25 | 39.25 | 39.25 | 16,629,349 |
| Nov 18, 2024 | 39.90 | 40.10 | 39.60 | 39.60 | 39.60 | 15,823,375 |
| Nov 15, 2024 | 39.70 | 40.15 | 39.60 | 39.60 | 39.60 | 10,224,023 |
| Nov 14, 2024 | 39.05 | 39.70 | 39.00 | 39.70 | 39.70 | 11,908,468 |
| Nov 13, 2024 | 38.90 | 39.50 | 38.90 | 39.30 | 39.30 | 10,312,177 |
| Nov 12, 2024 | 38.80 | 39.40 | 38.70 | 39.20 | 39.20 | 11,095,675 |
| Nov 11, 2024 | 38.70 | 39.35 | 38.60 | 39.30 | 39.30 | 8,682,649 |
| Nov 8, 2024 | 39.75 | 39.75 | 38.90 | 38.90 | 38.90 | 8,618,486 |
| Nov 7, 2024 | 38.90 | 39.75 | 38.90 | 39.35 | 39.35 | 7,956,774 |
| Nov 6, 2024 | 39.10 | 39.30 | 38.95 | 38.95 | 38.95 | 7,544,944 |
| Nov 5, 2024 | 39.50 | 39.50 | 38.95 | 39.10 | 39.10 | 7,337,014 |
| Nov 4, 2024 | 39.35 | 39.55 | 39.05 | 39.35 | 39.35 | 6,048,201 |
| Nov 1, 2024 | 39.90 | 39.90 | 39.05 | 39.60 | 39.60 | 11,865,849 |
| Oct 30, 2024 | 39.90 | 40.05 | 39.55 | 40.05 | 40.05 | 6,559,906 |
| Oct 29, 2024 | 39.30 | 39.90 | 39.10 | 39.90 | 39.90 | 9,188,066 |
| Oct 28, 2024 | 39.50 | 39.50 | 39.05 | 39.30 | 39.30 | 5,745,621 |
| Oct 25, 2024 | 39.35 | 39.45 | 38.95 | 39.45 | 39.45 | 4,924,276 |
| Oct 24, 2024 | 39.00 | 39.45 | 38.90 | 39.10 | 39.10 | 5,594,347 |
| Oct 23, 2024 | 39.50 | 39.50 | 38.90 | 39.00 | 39.00 | 8,156,475 |
| Oct 22, 2024 | 39.30 | 39.80 | 39.00 | 39.60 | 39.60 | 11,085,644 |
| Oct 21, 2024 | 39.80 | 39.80 | 39.00 | 39.25 | 39.25 | 6,909,095 |
| Oct 18, 2024 | 39.15 | 39.65 | 39.10 | 39.65 | 39.65 | 7,933,329 |
| Oct 17, 2024 | 38.70 | 39.00 | 38.65 | 39.00 | 39.00 | 5,703,644 |
| Oct 16, 2024 | 38.60 | 38.80 | 38.55 | 38.75 | 38.75 | 9,026,872 |
| Oct 15, 2024 | 38.70 | 39.20 | 38.60 | 39.10 | 39.10 | 8,518,975 |
| Oct 14, 2024 | 39.20 | 39.20 | 38.45 | 38.70 | 38.70 | 5,852,929 |
| Oct 11, 2024 | 39.20 | 39.25 | 38.65 | 38.75 | 38.75 | 6,197,815 |
| Oct 9, 2024 | 39.10 | 39.10 | 38.65 | 38.70 | 38.70 | 9,234,794 |
| Oct 8, 2024 | 39.80 | 39.90 | 39.05 | 39.10 | 39.10 | 14,432,172 |
| Oct 7, 2024 | 39.30 | 40.25 | 39.25 | 40.25 | 40.25 | 14,356,648 |
| Oct 4, 2024 | 38.35 | 39.35 | 38.35 | 39.00 | 39.00 | 16,619,496 |
| Oct 1, 2024 | 38.90 | 39.00 | 38.30 | 38.35 | 38.35 | 12,074,750 |
| Sep 30, 2024 | 39.50 | 39.50 | 38.60 | 38.60 | 38.60 | 11,216,949 |
| Sep 27, 2024 | 39.85 | 39.85 | 39.20 | 39.20 | 39.20 | 8,473,026 |
| Sep 26, 2024 | 39.90 | 39.90 | 39.25 | 39.45 | 39.45 | 8,662,618 |
| Sep 25, 2024 | 39.35 | 39.55 | 38.80 | 39.55 | 39.55 | 9,399,887 |
| Sep 24, 2024 | 38.85 | 38.90 | 38.40 | 38.90 | 38.90 | 6,557,287 |
| Sep 23, 2024 | 38.60 | 39.05 | 38.55 | 38.85 | 38.85 | 8,315,432 |
| Sep 20, 2024 | 39.05 | 39.35 | 38.50 | 38.60 | 38.60 | 9,376,563 |
| Sep 19, 2024 | 38.50 | 39.45 | 38.30 | 39.45 | 39.45 | 8,364,405 |
| Sep 18, 2024 | 38.30 | 38.55 | 38.30 | 38.50 | 38.50 | 5,233,701 |
| Sep 16, 2024 | 38.35 | 38.35 | 38.05 | 38.35 | 38.35 | 4,765,799 |
| Sep 13, 2024 | 38.45 | 38.45 | 38.00 | 38.20 | 38.20 | 5,206,587 |
| Sep 12, 2024 | 38.45 | 38.45 | 37.80 | 38.30 | 38.30 | 8,070,006 |
| Sep 11, 2024 | 38.50 | 38.50 | 38.00 | 38.00 | 38.00 | 8,724,334 |
| Sep 10, 2024 | 38.90 | 38.90 | 38.25 | 38.50 | 38.50 | 4,877,440 |
| Sep 9, 2024 | 38.25 | 38.75 | 38.15 | 38.70 | 38.70 | 9,759,952 |
| Sep 6, 2024 | 38.70 | 39.25 | 38.25 | 39.20 | 39.20 | 4,041,454 |
| Sep 5, 2024 | 38.80 | 38.90 | 38.25 | 38.25 | 38.25 | 7,927,106 |
| Sep 4, 2024 | 38.15 | 38.60 | 37.80 | 38.20 | 38.20 | 13,812,274 |
| Sep 3, 2024 | 40.15 | 40.15 | 39.60 | 39.60 | 39.60 | 4,105,714 |
| Sep 2, 2024 | 40.40 | 40.50 | 39.85 | 40.00 | 40.00 | 4,208,711 |
| Aug 30, 2024 | 40.35 | 40.55 | 40.00 | 40.25 | 40.25 | 7,817,520 |
| Aug 29, 2024 | 40.30 | 40.45 | 40.00 | 40.00 | 40.00 | 4,906,595 |
| Aug 28, 2024 | 40.35 | 40.55 | 40.15 | 40.35 | 40.35 | 3,071,082 |
| Aug 27, 2024 | 41.10 | 41.30 | 40.25 | 40.30 | 40.30 | 7,868,750 |
| Aug 26, 2024 | 41.00 | 41.75 | 41.00 | 41.45 | 41.45 | 6,803,995 |
| Aug 23, 2024 | 40.60 | 40.95 | 40.25 | 40.80 | 40.80 | 4,052,258 |
| Aug 22, 2024 | 40.75 | 40.75 | 40.20 | 40.30 | 40.30 | 5,061,628 |
| Aug 21, 2024 | 41.10 | 41.25 | 40.30 | 40.60 | 40.60 | 4,993,275 |
| Aug 20, 2024 | 41.60 | 41.60 | 40.90 | 41.00 | 41.00 | 3,225,561 |
| Aug 19, 2024 | 41.60 | 41.70 | 41.15 | 41.15 | 41.15 | 3,064,976 |
| Aug 16, 2024 | 41.65 | 42.00 | 41.60 | 41.80 | 41.80 | 6,262,886 |
| Aug 15, 2024 | 41.90 | 41.90 | 41.05 | 41.05 | 41.05 | 4,541,890 |
| Aug 14, 2024 | 40.75 | 41.60 | 40.75 | 41.55 | 41.55 | 7,030,522 |
| Aug 13, 2024 | 40.25 | 40.65 | 40.25 | 40.60 | 40.60 | 3,713,479 |
| Aug 12, 2024 | 40.35 | 40.55 | 39.85 | 40.35 | 40.35 | 4,688,347 |
| Aug 9, 2024 | 39.35 | 40.35 | 39.35 | 40.00 | 40.00 | 8,009,786 |
| Aug 8, 2024 | 39.35 | 39.75 | 39.10 | 39.30 | 39.30 | 6,799,816 |
| Aug 7, 2024 | 39.00 | 40.05 | 38.85 | 40.05 | 40.05 | 12,635,576 |
| Aug 6, 2024 | 38.90 | 39.40 | 38.05 | 39.20 | 39.20 | 11,986,608 |
| Aug 5, 2024 | 39.70 | 39.70 | 37.65 | 38.60 | 38.60 | 15,896,949 |
| Aug 2, 2024 | 41.00 | 41.00 | 39.85 | 40.60 | 40.60 | 13,983,107 |
| Aug 1, 2024 | 41.45 | 41.65 | 41.00 | 41.20 | 41.20 | 11,064,786 |
| Jul 31, 2024 | 41.40 | 41.80 | 41.40 | 41.70 | 41.70 | 12,416,639 |
| Jul 30, 2024 | 41.55 | 41.55 | 41.05 | 41.40 | 41.40 | 6,528,577 |
| Jul 29, 2024 | 41.50 | 41.90 | 41.05 | 41.55 | 41.55 | 9,189,427 |
| Jul 26, 2024 | 41.65 | 41.95 | 41.25 | 41.70 | 41.70 | 9,988,857 |
| Jul 23, 2024 | 41.75 | 42.15 | 41.60 | 42.15 | 42.15 | 6,597,677 |
| Jul 22, 2024 | 42.05 | 42.25 | 41.35 | 41.60 | 41.60 | 16,968,624 |
| Jul 19, 2024 | 42.90 | 42.95 | 41.80 | 42.20 | 42.20 | 14,360,337 |
| Jul 18, 2024 | 42.85 | 43.35 | 42.55 | 43.00 | 43.00 | 13,220,660 |
| Jul 17, 2024 | 1.8 Dividend | |||||
| Jul 17, 2024 | 43.30 | 43.85 | 42.50 | 42.65 | 42.65 | 24,856,900 |
| Jul 16, 2024 | 45.00 | 45.10 | 44.75 | 45.10 | 43.30 | 18,181,423 |
| Jul 15, 2024 | 45.15 | 45.40 | 44.85 | 45.00 | 43.20 | 13,252,622 |
| Jul 12, 2024 | 44.40 | 45.25 | 44.40 | 45.15 | 43.35 | 16,239,388 |
| Jul 11, 2024 | 44.50 | 44.85 | 44.25 | 44.55 | 42.77 | 16,170,974 |
| Jul 10, 2024 | 45.75 | 45.75 | 44.40 | 44.50 | 42.72 | 19,593,678 |
| Jul 9, 2024 | 45.90 | 46.00 | 45.60 | 45.95 | 44.12 | 7,075,723 |
| Jul 8, 2024 | 46.05 | 46.10 | 45.80 | 46.00 | 44.16 | 8,619,664 |
| Jul 5, 2024 | 46.30 | 46.35 | 45.90 | 46.15 | 44.31 | 4,490,869 |
| Jul 4, 2024 | 46.35 | 46.50 | 46.00 | 46.30 | 44.45 | 8,080,083 |
| Jul 3, 2024 | 45.70 | 46.20 | 45.65 | 46.15 | 44.31 | 6,094,613 |
| Jul 2, 2024 | 45.65 | 46.10 | 45.50 | 45.65 | 43.83 | 4,355,331 |
| Jul 1, 2024 | 46.05 | 46.15 | 45.70 | 45.75 | 43.92 | 1,526,805 |
| Jun 28, 2024 | 45.65 | 46.25 | 45.65 | 46.05 | 44.21 | 3,794,472 |
| Jun 27, 2024 | 45.25 | 45.85 | 45.25 | 45.65 | 43.83 | 3,821,372 |
| Jun 26, 2024 | 45.80 | 45.95 | 45.50 | 45.70 | 43.88 | 3,248,460 |
| Jun 25, 2024 | 46.15 | 46.25 | 45.85 | 46.15 | 44.31 | 4,659,997 |
| Jun 24, 2024 | 45.90 | 45.95 | 45.55 | 45.85 | 44.02 | 3,298,028 |
| Jun 21, 2024 | 46.00 | 46.20 | 45.85 | 45.85 | 44.02 | 6,417,763 |
| Jun 20, 2024 | 46.15 | 46.20 | 45.85 | 46.05 | 44.21 | 3,293,654 |
| Jun 19, 2024 | 45.90 | 46.10 | 45.60 | 46.00 | 44.16 | 4,976,034 |
| Jun 18, 2024 | 45.60 | 45.80 | 45.35 | 45.75 | 43.92 | 3,847,602 |
| Jun 17, 2024 | 45.60 | 45.85 | 45.40 | 45.40 | 43.59 | 2,273,735 |
| Jun 14, 2024 | 45.55 | 45.60 | 45.30 | 45.35 | 43.54 | 4,353,999 |
| Jun 13, 2024 | 46.00 | 46.00 | 45.50 | 45.55 | 43.73 | 4,565,784 |
| Jun 12, 2024 | 45.65 | 45.65 | 45.35 | 45.50 | 43.68 | 4,527,754 |
| Jun 11, 2024 | 46.05 | 46.15 | 45.50 | 45.50 | 43.68 | 5,569,625 |
| Jun 7, 2024 | 45.90 | 46.35 | 45.75 | 46.20 | 44.36 | 4,128,300 |
| Jun 6, 2024 | 45.65 | 46.20 | 45.65 | 45.95 | 44.12 | 5,598,215 |
| Jun 5, 2024 | 46.20 | 46.30 | 45.60 | 45.70 | 43.88 | 7,500,346 |
| Jun 4, 2024 | 45.45 | 46.10 | 45.40 | 45.80 | 43.97 | 8,968,174 |
| Jun 3, 2024 | 46.45 | 46.50 | 45.10 | 45.95 | 44.12 | 22,391,915 |
| May 31, 2024 | 46.05 | 46.75 | 45.85 | 46.05 | 44.21 | 53,527,098 |
| May 30, 2024 | 45.45 | 46.15 | 45.45 | 45.60 | 43.78 | 10,882,300 |
| May 29, 2024 | 46.15 | 46.35 | 45.55 | 45.55 | 43.73 | 11,841,533 |
| May 28, 2024 | 46.10 | 46.65 | 45.95 | 46.50 | 44.64 | 9,128,218 |
| May 27, 2024 | 46.45 | 46.65 | 46.00 | 46.00 | 44.16 | 12,616,121 |
| May 24, 2024 | 47.30 | 47.30 | 46.40 | 46.40 | 44.55 | 11,138,496 |
| May 23, 2024 | 47.05 | 47.70 | 46.80 | 47.45 | 45.56 | 16,871,385 |
| May 22, 2024 | 47.20 | 47.80 | 46.95 | 47.80 | 45.89 | 18,803,203 |
| May 21, 2024 | 47.45 | 47.45 | 46.70 | 47.25 | 45.36 | 12,971,661 |
| May 20, 2024 | 46.50 | 47.50 | 46.40 | 47.50 | 45.60 | 21,696,044 |
| May 17, 2024 | 46.85 | 46.85 | 46.10 | 46.10 | 44.26 | 12,506,794 |
| May 16, 2024 | 46.50 | 47.00 | 46.40 | 46.90 | 45.03 | 11,507,670 |
| May 15, 2024 | 45.90 | 47.10 | 45.90 | 46.25 | 44.40 | 8,888,443 |
| May 14, 2024 | 46.75 | 46.80 | 45.80 | 45.90 | 44.07 | 6,726,360 |
| May 13, 2024 | 46.90 | 46.90 | 46.55 | 46.85 | 44.98 | 3,600,900 |
| May 10, 2024 | 46.35 | 46.90 | 46.25 | 46.90 | 45.03 | 5,170,273 |
| May 9, 2024 | 46.80 | 46.90 | 46.15 | 46.35 | 44.50 | 3,562,406 |
| May 8, 2024 | 46.80 | 46.80 | 46.15 | 46.70 | 44.84 | 5,069,650 |
| May 7, 2024 | 47.05 | 47.05 | 46.20 | 46.70 | 44.84 | 5,834,194 |
| May 6, 2024 | 47.00 | 47.50 | 46.55 | 46.90 | 45.03 | 6,075,239 |
| May 3, 2024 | 46.95 | 47.35 | 46.80 | 47.00 | 45.12 | 7,011,373 |
| May 2, 2024 | 46.50 | 47.05 | 46.45 | 46.95 | 45.08 | 8,989,553 |
| Apr 30, 2024 | 46.05 | 46.65 | 46.00 | 46.45 | 44.60 | 4,654,806 |
| Apr 29, 2024 | 45.20 | 46.40 | 45.20 | 46.40 | 44.55 | 6,942,565 |
| Apr 26, 2024 | 45.05 | 45.35 | 45.05 | 45.05 | 43.25 | 3,454,705 |
| Apr 25, 2024 | 45.35 | 45.40 | 45.00 | 45.20 | 43.40 | 4,813,416 |
| Apr 24, 2024 | 46.25 | 46.30 | 45.60 | 45.75 | 43.92 | 2,736,560 |
| Apr 23, 2024 | 45.85 | 46.25 | 45.60 | 45.85 | 44.02 | 5,455,462 |
| Apr 22, 2024 | 45.45 | 45.75 | 45.10 | 45.55 | 43.73 | 5,580,251 |
| Apr 19, 2024 | 45.75 | 46.25 | 44.75 | 45.00 | 43.20 | 12,474,998 |
| Apr 18, 2024 | 46.00 | 46.55 | 45.80 | 46.05 | 44.21 | 5,669,106 |
Related Tickers
2897.TW O-Bank Co., Ltd.
9.22
+0.99%
2809.TW King's Town Bank Co., Ltd.
47.35
-0.53%
2890.TW SinoPac Financial Holdings Company Limited
20.95
+0.48%
5880.TW Taiwan Cooperative Financial Holding Co., Ltd.
23.80
-0.42%
2880.TW Hua Nan Financial Holdings Co., Ltd.
26.65
-0.37%
2801.TW Chang Hwa Commercial Bank, Ltd.
17.70
+2.02%
2886.TW Mega Financial Holding Co., Ltd.
37.55
+0.67%
2845.TW Far Eastern International Bank Ltd.
12.65
+1.20%
2892.TW First Financial Holding Co., Ltd.
25.05
-0.20%
2812.TW Taichung Commercial Bank Co., Ltd.
19.10
+0.53%