12.00
-0.15
(-1.23%)
At close: 1:30:18 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 16, 2025 | 12.15 | 12.15 | 11.95 | 12.00 | 12.00 | 479,735 |
| Apr 15, 2025 | 12.05 | 12.25 | 12.00 | 12.15 | 12.15 | 850,030 |
| Apr 14, 2025 | 12.10 | 12.15 | 11.85 | 11.95 | 11.95 | 1,100,099 |
| Apr 11, 2025 | 11.90 | 11.90 | 11.55 | 11.90 | 11.90 | 1,018,100 |
| Apr 10, 2025 | 12.05 | 12.20 | 11.75 | 12.20 | 12.20 | 2,239,513 |
| Apr 9, 2025 | 11.90 | 11.90 | 11.00 | 11.10 | 11.10 | 3,535,003 |
| Apr 8, 2025 | 11.75 | 11.90 | 11.30 | 11.90 | 11.90 | 2,671,928 |
| Apr 7, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 1,634,822 |
| Apr 2, 2025 | 13.25 | 13.30 | 13.20 | 13.25 | 13.25 | 480,703 |
| Apr 1, 2025 | 13.05 | 13.25 | 13.05 | 13.25 | 13.25 | 776,557 |
| Mar 31, 2025 | 13.25 | 13.25 | 13.00 | 13.00 | 13.00 | 1,561,365 |
| Mar 28, 2025 | 13.60 | 13.60 | 13.35 | 13.40 | 13.40 | 1,052,571 |
| Mar 27, 2025 | 13.75 | 13.75 | 13.55 | 13.60 | 13.60 | 984,302 |
| Mar 26, 2025 | 13.70 | 13.80 | 13.70 | 13.75 | 13.75 | 642,254 |
| Mar 25, 2025 | 13.75 | 13.75 | 13.65 | 13.70 | 13.70 | 1,092,220 |
| Mar 24, 2025 | 13.50 | 13.80 | 13.50 | 13.70 | 13.70 | 2,395,227 |
| Mar 21, 2025 | 13.45 | 13.55 | 13.40 | 13.45 | 13.45 | 1,887,779 |
| Mar 20, 2025 | 13.30 | 13.40 | 13.30 | 13.35 | 13.35 | 982,261 |
| Mar 19, 2025 | 13.20 | 13.40 | 13.15 | 13.30 | 13.30 | 1,305,069 |
| Mar 18, 2025 | 13.30 | 13.30 | 13.20 | 13.25 | 13.25 | 837,514 |
| Mar 17, 2025 | 13.10 | 13.40 | 13.10 | 13.25 | 13.25 | 2,868,815 |
| Mar 14, 2025 | 12.60 | 12.75 | 12.55 | 12.75 | 12.75 | 516,562 |
| Mar 13, 2025 | 12.80 | 12.85 | 12.55 | 12.60 | 12.60 | 781,190 |
| Mar 12, 2025 | 12.75 | 12.95 | 12.75 | 12.80 | 12.80 | 888,367 |
| Mar 11, 2025 | 12.80 | 12.85 | 12.55 | 12.75 | 12.75 | 922,112 |
| Mar 10, 2025 | 13.00 | 13.00 | 12.90 | 12.95 | 12.95 | 420,620 |
| Mar 7, 2025 | 13.10 | 13.15 | 13.00 | 13.05 | 13.05 | 476,152 |
| Mar 6, 2025 | 13.25 | 13.25 | 13.15 | 13.15 | 13.15 | 400,054 |
| Mar 5, 2025 | 13.10 | 13.25 | 13.05 | 13.20 | 13.20 | 376,011 |
| Mar 4, 2025 | 13.05 | 13.15 | 12.95 | 13.10 | 13.10 | 335,105 |
| Mar 3, 2025 | 13.15 | 13.20 | 13.00 | 13.05 | 13.05 | 615,172 |
| Feb 27, 2025 | 13.30 | 13.35 | 13.15 | 13.20 | 13.20 | 646,020 |
| Feb 26, 2025 | 13.35 | 13.40 | 13.25 | 13.30 | 13.30 | 1,095,846 |
| Feb 25, 2025 | 13.30 | 13.50 | 13.25 | 13.50 | 13.50 | 1,030,320 |
| Feb 24, 2025 | 13.15 | 13.35 | 13.15 | 13.30 | 13.30 | 760,459 |
| Feb 21, 2025 | 13.25 | 13.30 | 13.20 | 13.25 | 13.25 | 435,188 |
| Feb 20, 2025 | 13.30 | 13.35 | 13.20 | 13.25 | 13.25 | 663,304 |
| Feb 19, 2025 | 13.35 | 13.40 | 13.25 | 13.30 | 13.30 | 1,097,974 |
| Feb 18, 2025 | 13.25 | 13.35 | 13.25 | 13.30 | 13.30 | 1,369,531 |
| Feb 17, 2025 | 13.05 | 13.15 | 13.00 | 13.15 | 13.15 | 488,850 |
| Feb 14, 2025 | 13.00 | 13.05 | 12.95 | 13.05 | 13.05 | 573,873 |
| Feb 13, 2025 | 12.90 | 13.10 | 12.90 | 13.00 | 13.00 | 662,360 |
| Feb 12, 2025 | 12.95 | 13.00 | 12.85 | 13.00 | 13.00 | 482,155 |
| Feb 11, 2025 | 13.05 | 13.15 | 12.90 | 13.00 | 13.00 | 788,246 |
| Feb 10, 2025 | 12.85 | 13.00 | 12.75 | 13.00 | 13.00 | 1,713,950 |
| Feb 7, 2025 | 12.35 | 12.65 | 12.30 | 12.60 | 12.60 | 687,120 |
| Feb 6, 2025 | 12.30 | 12.40 | 12.25 | 12.35 | 12.35 | 350,100 |
| Feb 5, 2025 | 12.20 | 12.35 | 12.20 | 12.25 | 12.25 | 247,330 |
| Feb 4, 2025 | 12.35 | 12.35 | 12.20 | 12.20 | 12.20 | 421,576 |
| Feb 3, 2025 | 12.30 | 12.35 | 12.20 | 12.25 | 12.25 | 574,497 |
| Jan 22, 2025 | 12.35 | 12.50 | 12.30 | 12.40 | 12.40 | 503,000 |
| Jan 21, 2025 | 12.25 | 12.30 | 12.20 | 12.30 | 12.30 | 181,000 |
| Jan 20, 2025 | 12.25 | 12.30 | 12.20 | 12.25 | 12.25 | 289,000 |
| Jan 17, 2025 | 12.35 | 12.35 | 12.20 | 12.25 | 12.25 | 525,000 |
| Jan 16, 2025 | 12.30 | 12.40 | 12.25 | 12.35 | 12.35 | 518,000 |
| Jan 15, 2025 | 12.15 | 12.30 | 12.15 | 12.25 | 12.25 | 215,000 |
| Jan 14, 2025 | 12.20 | 12.25 | 12.15 | 12.25 | 12.25 | 186,000 |
| Jan 13, 2025 | 12.30 | 12.30 | 12.05 | 12.10 | 12.10 | 513,000 |
| Jan 10, 2025 | 12.35 | 12.35 | 12.20 | 12.30 | 12.30 | 422,000 |
| Jan 9, 2025 | 12.40 | 12.45 | 12.20 | 12.25 | 12.25 | 392,000 |
| Jan 8, 2025 | 12.40 | 12.45 | 12.30 | 12.35 | 12.35 | 443,000 |
| Jan 7, 2025 | 12.45 | 12.50 | 12.40 | 12.40 | 12.40 | 237,000 |
| Jan 6, 2025 | 12.40 | 12.55 | 12.40 | 12.50 | 12.50 | 389,000 |
| Jan 3, 2025 | 12.40 | 12.45 | 12.40 | 12.40 | 12.40 | 202,000 |
| Jan 2, 2025 | 12.35 | 12.45 | 12.30 | 12.35 | 12.35 | 368,000 |
| Dec 31, 2024 | 12.30 | 12.35 | 12.25 | 12.25 | 12.25 | 252,000 |
| Dec 30, 2024 | 12.30 | 12.35 | 12.25 | 12.30 | 12.30 | 313,000 |
| Dec 27, 2024 | 12.30 | 12.30 | 12.20 | 12.30 | 12.30 | 189,000 |
| Dec 26, 2024 | 12.25 | 12.35 | 12.20 | 12.25 | 12.25 | 452,000 |
| Dec 25, 2024 | 12.30 | 12.30 | 12.25 | 12.25 | 12.25 | 262,000 |
| Dec 24, 2024 | 12.30 | 12.35 | 12.25 | 12.25 | 12.25 | 239,000 |
| Dec 23, 2024 | 12.25 | 12.35 | 12.20 | 12.30 | 12.30 | 339,000 |
| Dec 20, 2024 | 12.25 | 12.25 | 12.20 | 12.20 | 12.20 | 241,000 |
| Dec 19, 2024 | 12.30 | 12.35 | 12.20 | 12.20 | 12.20 | 684,000 |
| Dec 18, 2024 | 12.30 | 12.35 | 12.20 | 12.30 | 12.30 | 196,000 |
| Dec 17, 2024 | 12.30 | 12.35 | 12.20 | 12.30 | 12.30 | 740,000 |
| Dec 16, 2024 | 12.45 | 12.45 | 12.25 | 12.30 | 12.30 | 643,000 |
| Dec 13, 2024 | 12.55 | 12.55 | 12.40 | 12.40 | 12.40 | 647,000 |
| Dec 12, 2024 | 12.65 | 12.70 | 12.55 | 12.55 | 12.55 | 675,000 |
| Dec 11, 2024 | 12.70 | 12.70 | 12.60 | 12.65 | 12.65 | 669,000 |
| Dec 10, 2024 | 12.65 | 12.80 | 12.65 | 12.65 | 12.65 | 570,000 |
| Dec 9, 2024 | 12.80 | 12.90 | 12.75 | 12.75 | 12.75 | 325,000 |
| Dec 6, 2024 | 12.85 | 12.90 | 12.80 | 12.80 | 12.80 | 310,000 |
| Dec 5, 2024 | 12.90 | 12.95 | 12.80 | 12.85 | 12.85 | 232,000 |
| Dec 4, 2024 | 12.90 | 12.90 | 12.80 | 12.85 | 12.85 | 301,000 |
| Dec 3, 2024 | 13.00 | 13.00 | 12.80 | 12.85 | 12.85 | 850,000 |
| Dec 2, 2024 | 12.70 | 13.05 | 12.60 | 12.90 | 12.90 | 1,006,000 |
| Nov 29, 2024 | 12.65 | 12.75 | 12.60 | 12.70 | 12.70 | 248,000 |
| Nov 28, 2024 | 12.75 | 12.75 | 12.60 | 12.60 | 12.60 | 674,000 |
| Nov 27, 2024 | 12.85 | 12.85 | 12.70 | 12.75 | 12.75 | 627,000 |
| Nov 26, 2024 | 12.85 | 12.90 | 12.80 | 12.90 | 12.90 | 181,000 |
| Nov 25, 2024 | 13.00 | 13.00 | 12.85 | 12.85 | 12.85 | 421,000 |
| Nov 22, 2024 | 12.90 | 13.00 | 12.90 | 12.95 | 12.95 | 179,000 |
| Nov 21, 2024 | 12.90 | 12.95 | 12.80 | 12.85 | 12.85 | 237,000 |
| Nov 20, 2024 | 12.95 | 13.00 | 12.80 | 12.85 | 12.85 | 356,604 |
| Nov 19, 2024 | 12.95 | 13.00 | 12.85 | 12.95 | 12.95 | 350,000 |
| Nov 18, 2024 | 12.90 | 12.95 | 12.80 | 12.90 | 12.90 | 259,000 |
| Nov 15, 2024 | 12.90 | 13.05 | 12.85 | 12.95 | 12.95 | 308,000 |
| Nov 14, 2024 | 13.00 | 13.00 | 12.85 | 12.85 | 12.85 | 459,000 |
| Nov 13, 2024 | 12.95 | 13.05 | 12.90 | 12.95 | 12.95 | 316,000 |
| Nov 12, 2024 | 13.00 | 13.05 | 12.95 | 12.95 | 12.95 | 318,000 |
| Nov 11, 2024 | 13.05 | 13.15 | 13.00 | 13.05 | 13.05 | 436,000 |
| Nov 8, 2024 | 13.10 | 13.15 | 13.00 | 13.00 | 13.00 | 492,000 |
| Nov 7, 2024 | 12.95 | 13.10 | 12.85 | 13.05 | 13.05 | 543,000 |
| Nov 6, 2024 | 12.90 | 12.90 | 12.85 | 12.85 | 12.85 | 360,000 |
| Nov 5, 2024 | 12.95 | 12.95 | 12.85 | 12.85 | 12.85 | 266,000 |
| Nov 4, 2024 | 12.90 | 12.95 | 12.85 | 12.90 | 12.90 | 435,000 |
| Nov 1, 2024 | 12.75 | 12.85 | 12.70 | 12.85 | 12.85 | 371,000 |
| Oct 30, 2024 | 12.80 | 12.90 | 12.80 | 12.85 | 12.85 | 430,000 |
| Oct 29, 2024 | 12.95 | 12.95 | 12.70 | 12.75 | 12.75 | 1,076,000 |
| Oct 28, 2024 | 13.05 | 13.05 | 12.90 | 12.95 | 12.95 | 606,000 |
| Oct 25, 2024 | 13.05 | 13.15 | 13.00 | 13.05 | 13.05 | 479,000 |
| Oct 24, 2024 | 13.15 | 13.20 | 13.05 | 13.05 | 13.05 | 555,000 |
| Oct 23, 2024 | 13.30 | 13.35 | 13.10 | 13.20 | 13.20 | 733,000 |
| Oct 22, 2024 | 13.35 | 13.40 | 13.30 | 13.35 | 13.35 | 458,000 |
| Oct 21, 2024 | 13.10 | 13.45 | 13.10 | 13.30 | 13.30 | 1,762,000 |
| Oct 18, 2024 | 13.05 | 13.25 | 13.05 | 13.15 | 13.15 | 805,000 |
| Oct 17, 2024 | 13.00 | 13.10 | 13.00 | 13.05 | 13.05 | 377,000 |
| Oct 16, 2024 | 13.10 | 13.10 | 13.00 | 13.05 | 13.05 | 222,000 |
| Oct 15, 2024 | 13.05 | 13.15 | 13.05 | 13.05 | 13.05 | 520,000 |
| Oct 14, 2024 | 12.95 | 13.00 | 12.90 | 13.00 | 13.00 | 345,000 |
| Oct 11, 2024 | 12.95 | 13.00 | 12.85 | 12.85 | 12.85 | 581,000 |
| Oct 9, 2024 | 13.00 | 13.00 | 12.80 | 12.85 | 12.85 | 505,000 |
| Oct 8, 2024 | 13.10 | 13.10 | 12.80 | 12.90 | 12.90 | 1,002,000 |
| Oct 7, 2024 | 13.10 | 13.10 | 13.00 | 13.10 | 13.10 | 563,000 |
| Oct 4, 2024 | 13.20 | 13.20 | 13.00 | 13.00 | 13.00 | 735,000 |
| Oct 1, 2024 | 13.15 | 13.20 | 13.10 | 13.15 | 13.15 | 277,000 |
| Sep 30, 2024 | 13.20 | 13.20 | 13.10 | 13.15 | 13.15 | 471,000 |
| Sep 27, 2024 | 13.15 | 13.20 | 13.10 | 13.20 | 13.20 | 804,000 |
| Sep 26, 2024 | 13.00 | 13.20 | 13.00 | 13.10 | 13.10 | 580,000 |
| Sep 25, 2024 | 13.05 | 13.10 | 13.00 | 13.00 | 13.00 | 833,000 |
| Sep 24, 2024 | 13.05 | 13.10 | 12.90 | 12.95 | 12.95 | 1,033,000 |
| Sep 23, 2024 | 13.15 | 13.15 | 13.00 | 13.00 | 13.00 | 605,000 |
| Sep 20, 2024 | 13.15 | 13.20 | 13.00 | 13.05 | 13.05 | 407,000 |
| Sep 19, 2024 | 13.10 | 13.10 | 12.95 | 13.05 | 13.05 | 401,000 |
| Sep 18, 2024 | 13.15 | 13.15 | 13.00 | 13.00 | 13.00 | 412,000 |
| Sep 16, 2024 | 13.05 | 13.20 | 13.00 | 13.15 | 13.15 | 884,000 |
| Sep 13, 2024 | 12.95 | 13.05 | 12.90 | 13.05 | 13.05 | 479,000 |
| Sep 12, 2024 | 12.95 | 13.00 | 12.85 | 12.95 | 12.95 | 509,000 |
| Sep 11, 2024 | 12.85 | 12.95 | 12.80 | 12.80 | 12.80 | 947,000 |
| Sep 10, 2024 | 13.05 | 13.20 | 12.85 | 12.85 | 12.85 | 1,082,000 |
| Sep 9, 2024 | 13.20 | 13.20 | 12.95 | 13.05 | 13.05 | 521,000 |
| Sep 6, 2024 | 13.25 | 13.25 | 13.00 | 13.20 | 13.20 | 279,000 |
| Sep 5, 2024 | 13.20 | 13.30 | 13.10 | 13.10 | 13.10 | 315,000 |
| Sep 4, 2024 | 13.20 | 13.30 | 12.85 | 13.05 | 13.05 | 1,384,000 |
| Sep 3, 2024 | 13.55 | 13.60 | 13.35 | 13.40 | 13.40 | 469,000 |
| Sep 2, 2024 | 13.70 | 13.70 | 13.50 | 13.50 | 13.50 | 595,000 |
| Aug 30, 2024 | 13.60 | 13.65 | 13.50 | 13.55 | 13.55 | 447,000 |
| Aug 29, 2024 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | 438,000 |
| Aug 28, 2024 | 13.55 | 13.65 | 13.55 | 13.60 | 13.60 | 333,000 |
| Aug 27, 2024 | 13.60 | 13.65 | 13.50 | 13.60 | 13.60 | 492,000 |
| Aug 26, 2024 | 13.55 | 13.65 | 13.50 | 13.60 | 13.60 | 470,000 |
| Aug 23, 2024 | 13.35 | 13.50 | 13.35 | 13.50 | 13.50 | 376,000 |
| Aug 22, 2024 | 13.40 | 13.55 | 13.40 | 13.45 | 13.45 | 646,000 |
| Aug 21, 2024 | 13.50 | 13.55 | 13.35 | 13.40 | 13.40 | 806,000 |
| Aug 20, 2024 | 13.55 | 13.65 | 13.40 | 13.45 | 13.45 | 659,000 |
| Aug 19, 2024 | 13.45 | 13.50 | 13.25 | 13.45 | 13.45 | 894,000 |
| Aug 16, 2024 | 12.95 | 13.40 | 12.95 | 13.35 | 13.35 | 1,249,000 |
| Aug 15, 2024 | 13.05 | 13.10 | 12.90 | 12.95 | 12.95 | 782,000 |
| Aug 14, 2024 | 13.10 | 13.10 | 12.95 | 13.00 | 13.00 | 1,006,000 |
| Aug 13, 2024 | 12.85 | 13.00 | 12.85 | 12.95 | 12.95 | 564,000 |
| Aug 12, 2024 | 13.10 | 13.10 | 12.80 | 12.85 | 12.85 | 1,907,000 |
| Aug 9, 2024 | 13.20 | 13.35 | 13.10 | 13.15 | 13.15 | 1,030,000 |
| Aug 8, 2024 | 13.00 | 13.20 | 12.80 | 13.00 | 13.00 | 1,102,000 |
| Aug 7, 2024 | 12.75 | 13.20 | 12.75 | 13.15 | 13.15 | 1,358,000 |
| Aug 6, 2024 | 12.50 | 12.90 | 12.05 | 12.75 | 12.75 | 2,197,000 |
| Aug 5, 2024 | 13.40 | 13.40 | 12.35 | 12.40 | 12.40 | 4,390,000 |
| Aug 2, 2024 | 13.85 | 13.90 | 13.55 | 13.60 | 13.60 | 2,005,000 |
| Aug 1, 2024 | 13.90 | 14.10 | 13.85 | 14.05 | 14.05 | 1,093,000 |
| Jul 31, 2024 | 13.65 | 13.90 | 13.60 | 13.90 | 13.90 | 775,000 |
| Jul 30, 2024 | 13.70 | 13.75 | 13.40 | 13.65 | 13.65 | 2,227,000 |
| Jul 29, 2024 | 14.00 | 14.00 | 13.75 | 13.80 | 13.80 | 1,382,000 |
| Jul 26, 2024 | 13.90 | 14.00 | 13.70 | 13.85 | 13.85 | 1,590,000 |
| Jul 23, 2024 | 14.05 | 14.25 | 14.05 | 14.20 | 14.20 | 1,211,000 |
| Jul 22, 2024 | 14.30 | 14.30 | 13.90 | 13.95 | 13.95 | 2,506,000 |
| Jul 19, 2024 | 14.60 | 14.60 | 14.30 | 14.30 | 14.30 | 2,490,000 |
| Jul 18, 2024 | 14.45 | 14.60 | 14.30 | 14.60 | 14.60 | 3,139,000 |
| Jul 17, 2024 | 14.60 | 14.60 | 14.40 | 14.45 | 14.45 | 2,302,000 |
| Jul 16, 2024 | 1.28 Dividend | |||||
| Jul 16, 2024 | 14.45 | 14.55 | 14.30 | 14.50 | 14.50 | 8,298,000 |
| Jul 15, 2024 | 16.20 | 16.25 | 15.95 | 15.95 | 14.67 | 9,347,000 |
| Jul 12, 2024 | 16.25 | 16.30 | 16.10 | 16.15 | 14.85 | 5,800,000 |
| Jul 11, 2024 | 16.35 | 16.40 | 16.25 | 16.25 | 14.95 | 5,387,000 |
| Jul 10, 2024 | 16.25 | 16.45 | 16.25 | 16.25 | 14.95 | 4,860,000 |
| Jul 9, 2024 | 16.20 | 16.25 | 15.90 | 16.00 | 14.72 | 4,418,000 |
| Jul 8, 2024 | 16.20 | 16.25 | 16.15 | 16.15 | 14.85 | 2,194,000 |
| Jul 5, 2024 | 16.15 | 16.25 | 16.05 | 16.10 | 14.81 | 2,026,000 |
| Jul 4, 2024 | 16.25 | 16.30 | 16.15 | 16.15 | 14.85 | 2,905,000 |
| Jul 3, 2024 | 16.05 | 16.20 | 16.05 | 16.15 | 14.85 | 2,896,000 |
| Jul 2, 2024 | 16.20 | 16.20 | 15.95 | 16.05 | 14.76 | 2,492,000 |
| Jul 1, 2024 | 15.70 | 16.10 | 15.70 | 16.05 | 14.76 | 5,145,000 |
| Jun 28, 2024 | 15.60 | 15.65 | 15.50 | 15.55 | 14.30 | 1,081,000 |
| Jun 27, 2024 | 15.45 | 15.55 | 15.40 | 15.50 | 14.26 | 1,100,000 |
| Jun 26, 2024 | 15.50 | 15.60 | 15.40 | 15.45 | 14.21 | 982,000 |
| Jun 25, 2024 | 15.60 | 15.60 | 15.40 | 15.45 | 14.21 | 1,168,000 |
| Jun 24, 2024 | 15.70 | 15.80 | 15.55 | 15.55 | 14.30 | 1,816,000 |
| Jun 21, 2024 | 15.40 | 15.70 | 15.40 | 15.60 | 14.35 | 3,372,000 |
| Jun 20, 2024 | 15.50 | 15.55 | 15.35 | 15.40 | 14.16 | 1,556,000 |
| Jun 19, 2024 | 15.40 | 15.55 | 15.35 | 15.40 | 14.16 | 2,893,000 |
| Jun 18, 2024 | 15.30 | 15.35 | 15.20 | 15.35 | 14.12 | 1,244,000 |
| Jun 17, 2024 | 15.35 | 15.35 | 15.25 | 15.30 | 14.07 | 1,168,000 |
| Jun 14, 2024 | 15.20 | 15.35 | 15.15 | 15.25 | 14.03 | 1,196,000 |
| Jun 13, 2024 | 15.25 | 15.35 | 15.20 | 15.20 | 13.98 | 1,207,000 |
| Jun 12, 2024 | 15.40 | 15.45 | 15.25 | 15.25 | 14.03 | 1,228,000 |
| Jun 11, 2024 | 15.40 | 15.50 | 15.30 | 15.35 | 14.12 | 2,501,000 |
| Jun 7, 2024 | 15.30 | 15.35 | 15.25 | 15.25 | 14.03 | 1,356,000 |
| Jun 6, 2024 | 15.20 | 15.30 | 15.15 | 15.25 | 14.03 | 1,592,000 |
| Jun 5, 2024 | 15.30 | 15.30 | 15.15 | 15.15 | 13.93 | 654,000 |
| Jun 4, 2024 | 15.35 | 15.35 | 15.15 | 15.20 | 13.98 | 1,036,000 |
| Jun 3, 2024 | 15.30 | 15.35 | 15.20 | 15.25 | 14.03 | 1,373,000 |
| May 31, 2024 | 15.15 | 15.30 | 15.15 | 15.20 | 13.98 | 1,387,000 |
| May 30, 2024 | 15.35 | 15.35 | 15.10 | 15.15 | 13.93 | 1,479,000 |
| May 29, 2024 | 15.50 | 15.50 | 15.30 | 15.35 | 14.12 | 1,424,000 |
| May 28, 2024 | 15.25 | 15.50 | 15.25 | 15.50 | 14.26 | 1,958,000 |
| May 27, 2024 | 15.15 | 15.40 | 15.10 | 15.30 | 14.07 | 1,689,000 |
| May 24, 2024 | 15.05 | 15.20 | 15.00 | 15.10 | 13.89 | 1,604,000 |
| May 23, 2024 | 15.25 | 15.25 | 15.00 | 15.10 | 13.89 | 2,354,000 |
| May 22, 2024 | 15.55 | 15.55 | 15.20 | 15.25 | 14.03 | 1,546,000 |
| May 21, 2024 | 15.40 | 15.40 | 15.20 | 15.20 | 13.98 | 1,682,000 |
| May 20, 2024 | 15.50 | 15.55 | 15.35 | 15.40 | 14.16 | 1,066,000 |
| May 17, 2024 | 15.45 | 15.45 | 15.30 | 15.40 | 14.16 | 1,576,000 |
| May 16, 2024 | 15.40 | 15.55 | 15.40 | 15.45 | 14.21 | 1,454,000 |
| May 15, 2024 | 15.25 | 15.45 | 15.25 | 15.35 | 14.12 | 1,551,000 |
| May 14, 2024 | 15.25 | 15.30 | 15.20 | 15.25 | 14.03 | 1,825,000 |
| May 13, 2024 | 15.30 | 15.30 | 15.00 | 15.25 | 14.03 | 2,154,000 |
| May 10, 2024 | 15.35 | 15.40 | 14.65 | 15.30 | 14.07 | 9,201,000 |
| May 9, 2024 | 15.95 | 16.05 | 15.90 | 15.90 | 14.62 | 1,341,000 |
| May 8, 2024 | 16.10 | 16.15 | 15.85 | 15.95 | 14.67 | 3,741,000 |
| May 7, 2024 | 16.45 | 16.50 | 16.10 | 16.20 | 14.90 | 2,890,000 |
| May 6, 2024 | 16.30 | 16.40 | 16.05 | 16.40 | 15.08 | 2,844,000 |
| May 3, 2024 | 16.25 | 16.35 | 16.15 | 16.15 | 14.85 | 3,018,000 |
| May 2, 2024 | 16.15 | 16.30 | 16.15 | 16.25 | 14.95 | 3,828,000 |
| Apr 30, 2024 | 16.15 | 16.20 | 16.00 | 16.05 | 14.76 | 2,177,000 |
| Apr 29, 2024 | 15.90 | 16.20 | 15.90 | 16.10 | 14.81 | 3,856,000 |
| Apr 26, 2024 | 15.75 | 15.85 | 15.65 | 15.85 | 14.58 | 1,466,000 |
| Apr 25, 2024 | 15.70 | 15.80 | 15.65 | 15.75 | 14.49 | 1,443,000 |
| Apr 24, 2024 | 15.80 | 15.80 | 15.65 | 15.75 | 14.49 | 1,539,000 |
| Apr 23, 2024 | 15.65 | 15.75 | 15.45 | 15.70 | 14.44 | 1,689,000 |
| Apr 22, 2024 | 15.40 | 15.80 | 15.35 | 15.55 | 14.30 | 3,055,000 |
| Apr 19, 2024 | 15.50 | 15.60 | 15.05 | 15.40 | 14.16 | 3,570,000 |
| Apr 18, 2024 | 15.25 | 15.80 | 15.20 | 15.70 | 14.44 | 3,110,000 |
| Apr 17, 2024 | 15.20 | 15.45 | 15.10 | 15.30 | 14.07 | 3,119,000 |
| Apr 16, 2024 | 15.50 | 15.50 | 15.00 | 15.10 | 13.89 | 6,240,000 |
Related Tickers
6016.TWO Concord Securities Co., Ltd.
11.35
-4.22%
5864.TWO Concord International Securities Co., Ltd
12.55
-1.18%
6015.TWO Horizon Securities Co., Ltd.
10.15
-0.49%
2855.TW President Securities Corporation
22.45
-1.54%
6021.TWO Good Finance Securities Co., Ltd.
23.35
+0.21%
6005.TW Capital Securities Corporation
25.15
+0.60%
6020.TWO Tachan Securities Co., Ltd.
18.60
0.00%
6023.TWO Yuanta Futures Co., Ltd.
80.60
-0.74%
6024.TW Capital Futures Corporation
47.75
-1.24%
2889.TW IBF Financial Holdings Co., Ltd.
12.25
-2.39%