38.65
+0.10
+(0.26%)
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 21, 2025 | 38.65 | 38.95 | 38.25 | 38.65 | 38.65 | 68,368 |
| Apr 18, 2025 | 38.35 | 39.00 | 38.15 | 38.55 | 38.55 | 61,060 |
| Apr 17, 2025 | 38.55 | 38.55 | 37.70 | 38.25 | 38.25 | 81,000 |
| Apr 16, 2025 | 38.10 | 38.70 | 37.80 | 37.80 | 37.80 | 92,000 |
| Apr 15, 2025 | 39.00 | 39.00 | 37.85 | 38.10 | 38.10 | 137,000 |
| Apr 14, 2025 | 38.95 | 39.10 | 38.50 | 38.50 | 38.50 | 146,506 |
| Apr 11, 2025 | 39.50 | 39.50 | 37.75 | 38.95 | 38.95 | 667,000 |
| Apr 10, 2025 | 35.65 | 37.00 | 34.55 | 37.00 | 37.00 | 306,000 |
| Apr 9, 2025 | 34.90 | 34.90 | 31.50 | 33.65 | 33.65 | 465,000 |
| Apr 8, 2025 | 35.55 | 35.55 | 32.00 | 33.75 | 33.75 | 320,000 |
| Apr 7, 2025 | 35.55 | 35.70 | 35.55 | 35.55 | 35.55 | 132,000 |
| Apr 2, 2025 | 39.65 | 39.65 | 39.05 | 39.50 | 39.50 | 99,000 |
| Apr 1, 2025 | 39.00 | 39.70 | 38.95 | 39.65 | 39.65 | 186,000 |
| Mar 31, 2025 | 39.00 | 39.05 | 38.35 | 39.05 | 39.05 | 107,000 |
| Mar 28, 2025 | 39.10 | 39.15 | 38.30 | 39.05 | 39.05 | 102,000 |
| Mar 27, 2025 | 38.75 | 39.25 | 38.75 | 39.00 | 39.00 | 64,000 |
| Mar 26, 2025 | 38.45 | 39.10 | 38.45 | 38.90 | 38.90 | 164,090 |
| Mar 25, 2025 | 38.40 | 38.65 | 38.00 | 38.40 | 38.40 | 218,000 |
| Mar 24, 2025 | 38.55 | 38.55 | 37.00 | 37.70 | 37.70 | 258,000 |
| Mar 21, 2025 | 38.55 | 39.25 | 38.15 | 38.55 | 38.55 | 181,000 |
| Mar 20, 2025 | 37.70 | 38.55 | 37.45 | 38.50 | 38.50 | 254,030 |
| Mar 19, 2025 | 36.20 | 38.00 | 36.10 | 37.65 | 37.65 | 328,060 |
| Mar 18, 2025 | 35.45 | 36.10 | 35.25 | 36.10 | 36.10 | 182,593 |
| Mar 17, 2025 | 35.25 | 35.70 | 35.10 | 35.10 | 35.10 | 52,000 |
| Mar 14, 2025 | 35.10 | 35.15 | 34.55 | 35.15 | 35.15 | 244,000 |
| Mar 13, 2025 | 34.75 | 35.20 | 34.50 | 35.20 | 35.20 | 200,000 |
| Mar 12, 2025 | 35.10 | 35.70 | 34.80 | 35.10 | 35.10 | 126,003 |
| Mar 11, 2025 | 34.80 | 35.20 | 34.35 | 35.10 | 35.10 | 1,571,003 |
| Mar 10, 2025 | 34.75 | 35.90 | 34.15 | 35.20 | 35.20 | 188,004 |
| Mar 7, 2025 | 35.75 | 35.75 | 35.05 | 35.20 | 35.20 | 159,494 |
| Mar 6, 2025 | 35.95 | 36.10 | 35.65 | 35.85 | 35.85 | 220,000 |
| Mar 5, 2025 | 36.50 | 36.50 | 35.50 | 35.95 | 35.95 | 235,000 |
| Mar 4, 2025 | 36.55 | 36.55 | 35.50 | 35.95 | 35.95 | 751,017 |
| Mar 3, 2025 | 37.00 | 37.00 | 36.15 | 36.40 | 36.40 | 186,000 |
| Feb 27, 2025 | 37.00 | 37.10 | 36.40 | 36.70 | 36.70 | 365,007 |
| Feb 26, 2025 | 37.00 | 37.35 | 36.75 | 37.15 | 37.15 | 227,000 |
| Feb 25, 2025 | 37.25 | 37.60 | 37.05 | 37.20 | 37.20 | 345,000 |
| Feb 24, 2025 | 37.00 | 37.30 | 36.80 | 37.25 | 37.25 | 265,000 |
| Feb 21, 2025 | 37.40 | 37.40 | 36.45 | 36.85 | 36.85 | 1,471,000 |
| Feb 20, 2025 | 37.95 | 37.95 | 37.00 | 37.00 | 37.00 | 225,029 |
| Feb 19, 2025 | 37.50 | 37.70 | 37.10 | 37.50 | 37.50 | 258,009 |
| Feb 18, 2025 | 37.80 | 37.80 | 37.30 | 37.60 | 37.60 | 280,024 |
| Feb 17, 2025 | 37.80 | 38.00 | 37.45 | 37.75 | 37.75 | 258,000 |
| Feb 14, 2025 | 38.00 | 38.05 | 37.25 | 37.80 | 37.80 | 682,003 |
| Feb 13, 2025 | 38.00 | 38.00 | 37.20 | 37.60 | 37.60 | 388,000 |
| Feb 12, 2025 | 38.45 | 38.50 | 37.20 | 37.60 | 37.60 | 466,000 |
| Feb 11, 2025 | 38.35 | 38.55 | 37.40 | 38.30 | 38.30 | 568,000 |
| Feb 10, 2025 | 40.20 | 40.20 | 38.20 | 38.35 | 38.35 | 490,000 |
| Feb 7, 2025 | 40.05 | 40.20 | 39.80 | 40.15 | 40.15 | 259,253 |
| Feb 6, 2025 | 39.05 | 40.20 | 38.80 | 39.95 | 39.95 | 771,000 |
| Feb 5, 2025 | 39.00 | 39.00 | 38.55 | 38.95 | 38.95 | 162,000 |
| Feb 4, 2025 | 39.30 | 39.45 | 38.55 | 38.65 | 38.65 | 99,000 |
| Feb 3, 2025 | 38.15 | 39.05 | 38.15 | 38.85 | 38.85 | 45,000 |
| Jan 22, 2025 | 37.80 | 39.00 | 37.80 | 39.00 | 39.00 | 356,000 |
| Jan 21, 2025 | 37.45 | 37.95 | 36.90 | 37.95 | 37.95 | 302,000 |
| Jan 20, 2025 | 38.40 | 38.50 | 37.00 | 37.45 | 37.45 | 659,000 |
| Jan 17, 2025 | 39.40 | 39.40 | 37.40 | 37.60 | 37.60 | 373,000 |
| Jan 16, 2025 | 38.05 | 38.40 | 37.50 | 38.40 | 38.40 | 365,000 |
| Jan 15, 2025 | 38.10 | 38.20 | 36.80 | 38.00 | 38.00 | 227,000 |
| Jan 14, 2025 | 39.20 | 39.20 | 37.70 | 37.80 | 37.80 | 446,000 |
| Jan 13, 2025 | 40.15 | 40.25 | 36.40 | 38.70 | 38.70 | 603,000 |
| Jan 10, 2025 | 40.20 | 40.45 | 39.65 | 40.15 | 40.15 | 218,000 |
| Jan 9, 2025 | 40.60 | 40.65 | 39.15 | 39.35 | 39.35 | 201,000 |
| Jan 8, 2025 | 40.45 | 41.30 | 40.00 | 40.60 | 40.60 | 314,000 |
| Jan 7, 2025 | 40.85 | 40.90 | 40.05 | 40.60 | 40.60 | 204,000 |
| Jan 6, 2025 | 40.20 | 40.85 | 39.90 | 40.50 | 40.50 | 448,000 |
| Jan 3, 2025 | 40.85 | 40.85 | 39.40 | 40.00 | 40.00 | 460,000 |
| Jan 2, 2025 | 40.00 | 41.55 | 40.00 | 40.85 | 40.85 | 541,000 |
| Dec 31, 2024 | 39.60 | 40.30 | 39.30 | 40.00 | 40.00 | 400,000 |
| Dec 30, 2024 | 40.25 | 40.45 | 38.90 | 39.60 | 39.60 | 258,000 |
| Dec 27, 2024 | 39.15 | 39.80 | 39.15 | 39.55 | 39.55 | 388,000 |
| Dec 26, 2024 | 39.20 | 39.45 | 38.75 | 38.95 | 38.95 | 532,000 |
| Dec 25, 2024 | 38.50 | 39.50 | 38.20 | 38.90 | 38.90 | 369,000 |
| Dec 24, 2024 | 38.45 | 38.60 | 37.80 | 38.55 | 38.55 | 238,000 |
| Dec 23, 2024 | 38.40 | 38.60 | 37.80 | 38.20 | 38.20 | 117,000 |
| Dec 20, 2024 | 38.75 | 38.75 | 37.55 | 38.25 | 38.25 | 146,000 |
| Dec 19, 2024 | 38.40 | 38.80 | 37.90 | 38.00 | 38.00 | 237,000 |
| Dec 18, 2024 | 38.40 | 38.40 | 37.60 | 38.20 | 38.20 | 90,000 |
| Dec 17, 2024 | 38.35 | 38.50 | 37.75 | 38.00 | 38.00 | 87,000 |
| Dec 16, 2024 | 37.65 | 37.85 | 37.30 | 37.55 | 37.55 | 106,000 |
| Dec 13, 2024 | 37.30 | 37.80 | 36.40 | 37.50 | 37.50 | 262,000 |
| Dec 12, 2024 | 37.75 | 37.85 | 37.25 | 37.35 | 37.35 | 44,000 |
| Dec 11, 2024 | 38.20 | 38.85 | 37.25 | 37.25 | 37.25 | 237,000 |
| Dec 10, 2024 | 38.30 | 38.30 | 37.30 | 38.20 | 38.20 | 119,000 |
| Dec 9, 2024 | 38.65 | 38.90 | 37.80 | 38.15 | 38.15 | 110,000 |
| Dec 6, 2024 | 38.30 | 38.50 | 37.60 | 38.10 | 38.10 | 212,000 |
| Dec 5, 2024 | 37.35 | 38.25 | 37.10 | 38.00 | 38.00 | 145,000 |
| Dec 4, 2024 | 38.25 | 38.50 | 37.55 | 38.10 | 38.10 | 112,000 |
| Dec 3, 2024 | 36.55 | 38.65 | 36.50 | 38.20 | 38.20 | 315,000 |
| Dec 2, 2024 | 38.90 | 38.95 | 36.55 | 36.55 | 36.55 | 179,000 |
| Nov 29, 2024 | 38.50 | 38.75 | 38.10 | 38.65 | 38.65 | 124,000 |
| Nov 28, 2024 | 38.80 | 39.00 | 37.80 | 38.20 | 38.20 | 131,000 |
| Nov 27, 2024 | 37.80 | 38.15 | 37.50 | 37.80 | 37.80 | 58,000 |
| Nov 26, 2024 | 37.95 | 38.00 | 37.65 | 38.00 | 38.00 | 42,000 |
| Nov 25, 2024 | 38.00 | 38.30 | 37.80 | 37.95 | 37.95 | 46,000 |
| Nov 22, 2024 | 38.25 | 38.25 | 37.60 | 38.15 | 38.15 | 78,000 |
| Nov 21, 2024 | 38.20 | 38.30 | 38.10 | 38.10 | 38.10 | 10,000 |
| Nov 20, 2024 | 38.30 | 38.35 | 37.40 | 37.90 | 37.90 | 80,023 |
| Nov 19, 2024 | 37.60 | 37.95 | 37.35 | 37.70 | 37.70 | 45,000 |
| Nov 18, 2024 | 37.80 | 37.80 | 36.50 | 37.30 | 37.30 | 100,000 |
| Nov 15, 2024 | 37.60 | 37.95 | 37.10 | 37.10 | 37.10 | 307,000 |
| Nov 14, 2024 | 38.30 | 38.30 | 36.75 | 37.60 | 37.60 | 144,000 |
| Nov 13, 2024 | 37.70 | 39.95 | 37.50 | 37.80 | 37.80 | 480,000 |
| Nov 12, 2024 | 38.50 | 38.55 | 37.45 | 37.70 | 37.70 | 166,000 |
| Nov 11, 2024 | 38.60 | 39.10 | 38.30 | 38.50 | 38.50 | 64,000 |
| Nov 8, 2024 | 39.15 | 39.15 | 37.65 | 37.65 | 37.65 | 77,000 |
| Nov 7, 2024 | 38.50 | 39.25 | 38.25 | 38.65 | 38.65 | 113,000 |
| Nov 6, 2024 | 38.15 | 38.25 | 37.60 | 37.90 | 37.90 | 44,000 |
| Nov 5, 2024 | 38.60 | 38.60 | 37.65 | 37.95 | 37.95 | 97,000 |
| Nov 4, 2024 | 37.80 | 38.65 | 37.50 | 38.30 | 38.30 | 138,000 |
| Nov 1, 2024 | 40.40 | 40.40 | 37.30 | 38.10 | 38.10 | 708,000 |
| Oct 30, 2024 | 40.30 | 40.70 | 40.10 | 40.15 | 40.15 | 356,000 |
| Oct 29, 2024 | 40.20 | 40.25 | 39.50 | 40.10 | 40.10 | 206,000 |
| Oct 28, 2024 | 40.10 | 40.10 | 39.35 | 40.00 | 40.00 | 150,000 |
| Oct 25, 2024 | 39.65 | 40.45 | 39.25 | 39.60 | 39.60 | 333,000 |
| Oct 24, 2024 | 39.45 | 39.70 | 38.50 | 39.45 | 39.45 | 376,000 |
| Oct 23, 2024 | 38.90 | 39.80 | 38.60 | 39.45 | 39.45 | 469,000 |
| Oct 22, 2024 | 37.15 | 38.80 | 36.85 | 38.45 | 38.45 | 328,000 |
| Oct 21, 2024 | 36.75 | 37.15 | 36.55 | 37.00 | 37.00 | 114,000 |
| Oct 18, 2024 | 36.95 | 37.00 | 36.35 | 36.70 | 36.70 | 187,000 |
| Oct 17, 2024 | 37.00 | 37.15 | 36.35 | 36.95 | 36.95 | 83,000 |
| Oct 16, 2024 | 35.90 | 37.20 | 35.80 | 36.60 | 36.60 | 185,000 |
| Oct 15, 2024 | 36.65 | 36.80 | 35.55 | 35.85 | 35.85 | 467,000 |
| Oct 14, 2024 | 36.85 | 36.90 | 36.00 | 36.40 | 36.40 | 60,000 |
| Oct 11, 2024 | 36.05 | 36.95 | 35.75 | 36.45 | 36.45 | 251,000 |
| Oct 9, 2024 | 35.75 | 36.20 | 34.95 | 35.20 | 35.20 | 125,000 |
| Oct 8, 2024 | 37.50 | 37.50 | 34.25 | 35.70 | 35.70 | 555,000 |
| Oct 7, 2024 | 38.95 | 38.95 | 37.65 | 37.70 | 37.70 | 182,000 |
| Oct 4, 2024 | 39.60 | 39.60 | 38.45 | 38.50 | 38.50 | 195,000 |
| Oct 1, 2024 | 39.70 | 39.70 | 39.00 | 39.20 | 39.20 | 121,000 |
| Sep 30, 2024 | 38.80 | 40.00 | 38.80 | 39.75 | 39.75 | 113,000 |
| Sep 27, 2024 | 38.40 | 39.30 | 38.40 | 39.25 | 39.25 | 163,000 |
| Sep 26, 2024 | 38.50 | 39.05 | 38.10 | 38.50 | 38.50 | 189,000 |
| Sep 25, 2024 | 38.55 | 39.05 | 38.00 | 38.30 | 38.30 | 221,000 |
| Sep 24, 2024 | 38.00 | 39.15 | 38.00 | 38.65 | 38.65 | 190,000 |
| Sep 23, 2024 | 37.50 | 38.70 | 37.45 | 38.25 | 38.25 | 130,000 |
| Sep 20, 2024 | 38.50 | 38.80 | 37.45 | 37.45 | 37.45 | 321,000 |
| Sep 19, 2024 | 39.15 | 39.70 | 38.50 | 38.80 | 38.80 | 174,000 |
| Sep 18, 2024 | 40.50 | 40.60 | 39.00 | 39.05 | 39.05 | 418,000 |
| Sep 16, 2024 | 42.20 | 42.70 | 40.00 | 40.45 | 40.45 | 1,058,000 |
| Sep 13, 2024 | 41.00 | 42.40 | 40.25 | 41.95 | 41.95 | 238,000 |
| Sep 12, 2024 | 41.70 | 41.70 | 40.60 | 40.95 | 40.95 | 78,000 |
| Sep 11, 2024 | 40.10 | 41.90 | 38.70 | 41.45 | 41.45 | 327,000 |
| Sep 10, 2024 | 42.10 | 43.20 | 40.10 | 40.10 | 40.10 | 175,000 |
| Sep 9, 2024 | 42.00 | 43.80 | 41.55 | 41.55 | 41.55 | 253,000 |
| Sep 6, 2024 | 42.00 | 43.75 | 42.00 | 42.55 | 42.55 | 389,000 |
| Sep 5, 2024 | 40.85 | 42.30 | 40.85 | 41.45 | 41.45 | 333,000 |
| Sep 4, 2024 | 40.15 | 40.90 | 38.30 | 40.85 | 40.85 | 652,000 |
| Sep 3, 2024 | 43.15 | 43.15 | 41.30 | 41.30 | 41.30 | 343,000 |
| Sep 2, 2024 | 44.10 | 44.25 | 42.70 | 43.10 | 43.10 | 547,000 |
| Aug 30, 2024 | 46.65 | 46.90 | 44.35 | 44.35 | 44.35 | 456,000 |
| Aug 29, 2024 | 48.05 | 48.45 | 45.80 | 46.85 | 46.85 | 605,000 |
| Aug 28, 2024 | 48.40 | 49.45 | 47.95 | 48.05 | 48.05 | 450,000 |
| Aug 27, 2024 | 49.00 | 49.00 | 47.40 | 48.00 | 48.00 | 501,000 |
| Aug 26, 2024 | 49.20 | 50.80 | 48.70 | 48.85 | 48.85 | 693,000 |
| Aug 23, 2024 | 48.65 | 48.80 | 47.00 | 48.65 | 48.65 | 451,000 |
| Aug 22, 2024 | 49.90 | 49.95 | 48.65 | 48.65 | 48.65 | 324,000 |
| Aug 21, 2024 | 49.60 | 51.60 | 48.85 | 49.15 | 49.15 | 1,177,000 |
| Aug 20, 2024 | 47.55 | 49.30 | 47.35 | 48.55 | 48.55 | 1,028,000 |
| Aug 19, 2024 | 45.45 | 47.50 | 45.45 | 47.10 | 47.10 | 438,000 |
| Aug 16, 2024 | 45.35 | 46.00 | 45.10 | 45.75 | 45.75 | 442,000 |
| Aug 15, 2024 | 45.35 | 46.00 | 45.00 | 45.25 | 45.25 | 270,000 |
| Aug 14, 2024 | 45.40 | 45.75 | 45.10 | 45.35 | 45.35 | 295,000 |
| Aug 13, 2024 | 45.30 | 45.95 | 44.35 | 45.35 | 45.35 | 265,000 |
| Aug 12, 2024 | 46.40 | 46.65 | 45.05 | 45.30 | 45.30 | 199,000 |
| Aug 9, 2024 | 46.95 | 47.15 | 46.00 | 46.20 | 46.20 | 200,000 |
| Aug 8, 2024 | 46.70 | 47.30 | 46.15 | 46.80 | 46.80 | 355,000 |
| Aug 7, 2024 | 46.70 | 47.85 | 46.30 | 47.50 | 47.50 | 467,000 |
| Aug 6, 2024 | 43.80 | 47.95 | 43.40 | 46.65 | 46.65 | 1,192,000 |
| Aug 5, 2024 | 45.65 | 45.90 | 42.55 | 43.60 | 43.60 | 243,000 |
| Aug 2, 2024 | 46.40 | 46.40 | 45.70 | 45.90 | 45.90 | 135,000 |
| Aug 1, 2024 | 46.45 | 46.55 | 45.90 | 46.45 | 46.45 | 297,000 |
| Jul 31, 2024 | 46.05 | 46.55 | 45.80 | 46.45 | 46.45 | 335,000 |
| Jul 30, 2024 | 45.55 | 46.10 | 45.50 | 45.95 | 45.95 | 152,000 |
| Jul 29, 2024 | 45.60 | 46.20 | 45.45 | 45.70 | 45.70 | 163,000 |
| Jul 26, 2024 | 45.95 | 45.95 | 45.40 | 45.80 | 45.80 | 95,000 |
| Jul 23, 2024 | 45.50 | 45.80 | 45.30 | 45.75 | 45.75 | 50,000 |
| Jul 22, 2024 | 46.20 | 46.20 | 45.10 | 45.65 | 45.65 | 122,000 |
| Jul 19, 2024 | 46.20 | 46.75 | 45.45 | 45.45 | 45.45 | 100,000 |
| Jul 18, 2024 | 0.168 Dividend | |||||
| Jul 18, 2024 | 45.80 | 46.30 | 45.70 | 46.30 | 46.30 | 208,000 |
| Jul 17, 2024 | 45.15 | 46.20 | 45.05 | 45.95 | 45.78 | 294,000 |
| Jul 16, 2024 | 45.35 | 45.35 | 44.70 | 45.00 | 44.84 | 84,000 |
| Jul 15, 2024 | 45.45 | 45.50 | 45.00 | 45.30 | 45.13 | 67,000 |
| Jul 12, 2024 | 45.35 | 45.65 | 45.30 | 45.50 | 45.33 | 57,000 |
| Jul 11, 2024 | 45.70 | 46.00 | 45.30 | 45.45 | 45.28 | 79,000 |
| Jul 10, 2024 | 44.95 | 45.70 | 44.60 | 45.70 | 45.53 | 125,000 |
| Jul 9, 2024 | 45.50 | 45.50 | 44.05 | 44.95 | 44.79 | 214,000 |
| Jul 8, 2024 | 44.40 | 44.45 | 43.95 | 44.35 | 44.19 | 187,000 |
| Jul 5, 2024 | 44.50 | 44.85 | 44.25 | 44.60 | 44.44 | 149,000 |
| Jul 4, 2024 | 43.60 | 44.50 | 43.60 | 44.50 | 44.34 | 301,000 |
| Jul 3, 2024 | 43.70 | 44.20 | 43.05 | 43.65 | 43.49 | 181,000 |
| Jul 2, 2024 | 43.60 | 43.75 | 42.00 | 43.55 | 43.39 | 304,000 |
| Jul 1, 2024 | 45.45 | 45.45 | 43.60 | 43.60 | 43.44 | 186,000 |
| Jun 28, 2024 | 46.20 | 46.20 | 45.25 | 45.55 | 45.38 | 146,000 |
| Jun 27, 2024 | 46.25 | 46.25 | 45.80 | 45.90 | 45.73 | 89,000 |
| Jun 26, 2024 | 46.50 | 46.50 | 45.65 | 46.25 | 46.08 | 190,000 |
| Jun 25, 2024 | 46.55 | 46.55 | 46.20 | 46.45 | 46.28 | 48,000 |
| Jun 24, 2024 | 46.60 | 46.60 | 46.10 | 46.45 | 46.28 | 70,000 |
| Jun 21, 2024 | 46.65 | 46.65 | 46.35 | 46.60 | 46.43 | 119,000 |
| Jun 20, 2024 | 46.90 | 46.90 | 46.25 | 46.55 | 46.38 | 133,000 |
| Jun 19, 2024 | 46.55 | 46.80 | 46.25 | 46.80 | 46.63 | 159,000 |
| Jun 18, 2024 | 46.80 | 46.80 | 46.50 | 46.80 | 46.63 | 119,000 |
| Jun 17, 2024 | 46.80 | 46.80 | 46.60 | 46.80 | 46.63 | 106,000 |
| Jun 14, 2024 | 46.85 | 46.85 | 46.35 | 46.80 | 46.63 | 194,000 |
| Jun 13, 2024 | 46.90 | 46.95 | 46.30 | 46.70 | 46.53 | 157,000 |
| Jun 12, 2024 | 46.95 | 47.20 | 46.40 | 46.85 | 46.68 | 206,000 |
| Jun 11, 2024 | 46.50 | 47.25 | 46.10 | 46.90 | 46.73 | 198,000 |
| Jun 7, 2024 | 46.25 | 46.80 | 46.10 | 46.80 | 46.63 | 284,000 |
| Jun 6, 2024 | 46.35 | 46.35 | 45.60 | 46.10 | 45.93 | 258,000 |
| Jun 5, 2024 | 46.00 | 46.20 | 45.75 | 46.00 | 45.83 | 200,000 |
| Jun 4, 2024 | 45.65 | 46.45 | 45.65 | 46.00 | 45.83 | 267,000 |
| Jun 3, 2024 | 45.80 | 45.85 | 45.10 | 45.70 | 45.53 | 198,000 |
| May 31, 2024 | 46.00 | 46.00 | 45.50 | 45.70 | 45.53 | 235,000 |
| May 30, 2024 | 45.90 | 46.10 | 45.75 | 46.00 | 45.83 | 150,000 |
| May 29, 2024 | 46.10 | 46.20 | 45.50 | 46.20 | 46.03 | 343,000 |
| May 28, 2024 | 45.90 | 46.30 | 45.65 | 46.10 | 45.93 | 482,000 |
| May 27, 2024 | 45.75 | 46.20 | 45.70 | 45.85 | 45.68 | 187,000 |
| May 24, 2024 | 45.90 | 46.15 | 45.10 | 45.75 | 45.58 | 212,000 |
| May 23, 2024 | 45.50 | 46.05 | 45.35 | 45.95 | 45.78 | 216,000 |
| May 22, 2024 | 46.45 | 46.65 | 45.60 | 45.90 | 45.73 | 169,000 |
| May 21, 2024 | 44.95 | 45.85 | 43.35 | 45.85 | 45.68 | 291,000 |
| May 20, 2024 | 45.15 | 45.20 | 44.00 | 44.00 | 43.84 | 160,000 |
| May 17, 2024 | 45.50 | 45.50 | 44.25 | 45.15 | 44.98 | 208,000 |
| May 16, 2024 | 46.05 | 46.05 | 45.25 | 45.25 | 45.08 | 129,000 |
| May 15, 2024 | 46.45 | 46.45 | 45.25 | 45.80 | 45.63 | 121,000 |
| May 14, 2024 | 45.60 | 46.50 | 45.60 | 46.00 | 45.83 | 123,000 |
| May 13, 2024 | 44.75 | 45.50 | 44.35 | 45.50 | 45.33 | 162,000 |
| May 10, 2024 | 46.15 | 46.15 | 44.40 | 44.75 | 44.59 | 271,000 |
| May 9, 2024 | 45.65 | 45.65 | 44.00 | 45.00 | 44.84 | 190,000 |
| May 8, 2024 | 48.30 | 48.30 | 45.05 | 45.05 | 44.89 | 263,000 |
| May 7, 2024 | 48.20 | 48.80 | 47.50 | 47.50 | 47.33 | 139,000 |
| May 6, 2024 | 47.80 | 48.25 | 47.55 | 48.00 | 47.82 | 144,000 |
| May 3, 2024 | 47.80 | 47.80 | 47.20 | 47.60 | 47.43 | 165,000 |
| May 2, 2024 | 47.10 | 48.00 | 46.50 | 47.80 | 47.63 | 200,000 |
| Apr 30, 2024 | 47.15 | 47.25 | 46.75 | 47.10 | 46.93 | 81,000 |
| Apr 29, 2024 | 46.70 | 47.30 | 46.65 | 46.95 | 46.78 | 152,000 |
| Apr 26, 2024 | 47.40 | 48.10 | 46.95 | 46.95 | 46.78 | 123,000 |
| Apr 25, 2024 | 47.45 | 47.45 | 46.80 | 47.35 | 47.18 | 61,000 |
| Apr 24, 2024 | 47.55 | 47.90 | 46.50 | 47.35 | 47.18 | 190,000 |
| Apr 23, 2024 | 46.10 | 48.10 | 45.95 | 47.30 | 47.13 | 328,000 |
| Apr 22, 2024 | 46.05 | 46.30 | 45.80 | 46.05 | 45.88 | 104,000 |
Related Tickers
6899.TWO Apex Material Technology Corp.
52.00
-0.95%
3191.TWO Yjn Co.,Ltd.
15.00
0.00%
8291.TWO ShineMore Technology Materials Co., Ltd.
4.9900
-0.60%
3523.TWO EFUN Technology Co.,Ltd
20.25
-2.64%
6560.TWO Appro Photoelectron Inc.
33.60
-2.47%
8080.TWO Taiwan Ostor Corporation
28.55
-3.55%
5464.TWO Lin Horn Technology Co., Ltd.
22.75
-0.66%
3285.TWO Microtips Technology Inc.
25.35
-0.59%
6210.TWO Kintech Electronics Co., Ltd.
18.15
-1.89%
3066.TWO Taiwan Oasis Technology Co., Ltd.
15.95
-3.04%