58.00
-0.70
(-1.19%)
At close: January 22 at 1:30:16 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 |
|---|---|---|---|---|---|---|
| Jan 22, 2025 | 59.50 | 59.80 | 57.90 | 58.00 | 58.00 | 581,000 |
| Jan 21, 2025 | 59.30 | 59.90 | 58.20 | 58.70 | 58.70 | 544,000 |
| Jan 20, 2025 | 61.50 | 63.60 | 59.00 | 59.30 | 59.30 | 3,730,000 |
| Jan 17, 2025 | 56.40 | 58.50 | 56.20 | 58.00 | 58.00 | 774,000 |
| Jan 16, 2025 | 56.30 | 56.50 | 55.50 | 56.50 | 56.50 | 301,000 |
| Jan 15, 2025 | 55.30 | 56.80 | 54.70 | 55.70 | 55.70 | 513,000 |
| Jan 14, 2025 | 53.30 | 55.00 | 53.30 | 55.00 | 55.00 | 293,000 |
| Jan 13, 2025 | 56.20 | 56.20 | 53.00 | 53.20 | 53.20 | 700,000 |
| Jan 10, 2025 | 57.30 | 58.10 | 56.00 | 56.40 | 56.40 | 602,000 |
| Jan 9, 2025 | 59.50 | 61.80 | 57.60 | 57.60 | 57.60 | 1,999,000 |
| Jan 8, 2025 | 57.20 | 58.90 | 55.90 | 58.90 | 58.90 | 843,000 |
| Jan 7, 2025 | 56.10 | 57.20 | 55.70 | 57.00 | 57.00 | 374,000 |
| Jan 6, 2025 | 56.10 | 56.60 | 56.00 | 56.00 | 56.00 | 141,000 |
| Jan 3, 2025 | 56.00 | 56.30 | 55.30 | 56.00 | 56.00 | 255,000 |
| Jan 2, 2025 | 56.90 | 57.20 | 55.90 | 55.90 | 55.90 | 212,000 |
| Dec 31, 2024 | 56.90 | 57.60 | 55.90 | 56.30 | 56.30 | 257,000 |
| Dec 30, 2024 | 57.70 | 57.70 | 56.00 | 56.50 | 56.50 | 218,000 |
| Dec 27, 2024 | 57.70 | 58.60 | 57.00 | 57.30 | 57.30 | 250,000 |
| Dec 26, 2024 | 57.00 | 57.80 | 57.00 | 57.30 | 57.30 | 192,000 |
| Dec 25, 2024 | 57.70 | 57.80 | 56.70 | 57.00 | 57.00 | 206,000 |
| Dec 24, 2024 | 57.30 | 57.40 | 56.60 | 57.20 | 57.20 | 190,000 |
| Dec 23, 2024 | 56.20 | 57.20 | 56.00 | 56.80 | 56.80 | 191,000 |
| Dec 20, 2024 | 56.80 | 56.90 | 55.60 | 56.00 | 56.00 | 271,000 |
| Dec 19, 2024 | 55.80 | 56.40 | 55.30 | 56.20 | 56.20 | 257,000 |
| Dec 18, 2024 | 57.60 | 57.60 | 56.10 | 56.10 | 56.10 | 443,000 |
| Dec 17, 2024 | 57.30 | 57.60 | 56.70 | 57.20 | 57.20 | 302,000 |
| Dec 16, 2024 | 58.60 | 58.60 | 57.20 | 57.20 | 57.20 | 226,000 |
| Dec 13, 2024 | 58.30 | 58.70 | 57.60 | 57.80 | 57.80 | 264,000 |
| Dec 12, 2024 | 59.70 | 60.00 | 58.80 | 58.80 | 58.80 | 213,000 |
| Dec 11, 2024 | 60.00 | 60.20 | 59.30 | 59.30 | 59.30 | 145,000 |
| Dec 10, 2024 | 61.00 | 61.80 | 60.00 | 60.00 | 60.00 | 190,000 |
| Dec 9, 2024 | 61.80 | 61.90 | 60.80 | 60.80 | 60.80 | 177,000 |
| Dec 6, 2024 | 61.90 | 61.90 | 60.90 | 61.30 | 61.30 | 320,000 |
| Dec 5, 2024 | 61.90 | 62.20 | 60.50 | 61.00 | 61.00 | 807,000 |
| Dec 4, 2024 | 62.30 | 62.40 | 61.20 | 61.40 | 61.40 | 200,000 |
| Dec 3, 2024 | 62.30 | 62.30 | 61.40 | 61.80 | 61.80 | 284,000 |
| Dec 2, 2024 | 60.50 | 62.70 | 60.50 | 61.80 | 61.80 | 864,000 |
| Nov 29, 2024 | 57.80 | 59.60 | 57.40 | 59.10 | 59.10 | 340,000 |
| Nov 28, 2024 | 58.80 | 59.00 | 56.50 | 57.80 | 57.80 | 570,000 |
| Nov 27, 2024 | 60.90 | 60.90 | 59.00 | 59.00 | 59.00 | 390,000 |
| Nov 26, 2024 | 61.40 | 61.40 | 60.30 | 60.40 | 60.40 | 382,000 |
| Nov 25, 2024 | 61.70 | 61.70 | 61.00 | 61.20 | 61.20 | 154,000 |
| Nov 22, 2024 | 61.20 | 61.90 | 60.90 | 61.00 | 61.00 | 143,000 |
| Nov 21, 2024 | 61.00 | 61.40 | 60.90 | 61.00 | 61.00 | 109,000 |
| Nov 20, 2024 | 61.70 | 61.70 | 60.80 | 61.00 | 61.00 | 119,171 |
| Nov 19, 2024 | 60.60 | 61.40 | 60.60 | 61.30 | 61.30 | 206,000 |
| Nov 18, 2024 | 61.80 | 62.30 | 60.40 | 60.60 | 60.60 | 312,000 |
| Nov 15, 2024 | 62.20 | 62.70 | 61.40 | 61.80 | 61.80 | 421,000 |
| Nov 14, 2024 | 63.20 | 64.00 | 62.70 | 62.70 | 62.70 | 372,000 |
| Nov 13, 2024 | 63.40 | 64.20 | 63.40 | 63.90 | 63.90 | 185,000 |
| Nov 12, 2024 | 64.80 | 64.80 | 63.30 | 63.70 | 63.70 | 371,000 |
| Nov 11, 2024 | 63.50 | 65.30 | 63.50 | 64.70 | 64.70 | 467,000 |
| Nov 8, 2024 | 65.00 | 65.00 | 63.50 | 63.80 | 63.80 | 304,000 |
| Nov 7, 2024 | 65.40 | 66.00 | 64.50 | 64.50 | 64.50 | 474,000 |
| Nov 6, 2024 | 65.10 | 65.70 | 64.50 | 65.40 | 65.40 | 500,000 |
| Nov 5, 2024 | 65.00 | 67.90 | 65.00 | 65.20 | 65.20 | 2,094,000 |
| Nov 4, 2024 | 64.60 | 65.40 | 63.80 | 64.80 | 64.80 | 617,000 |
| Nov 1, 2024 | 63.30 | 64.60 | 62.80 | 64.60 | 64.60 | 485,000 |
| Oct 30, 2024 | 64.40 | 65.20 | 63.10 | 63.40 | 63.40 | 1,042,000 |
| Oct 29, 2024 | 63.70 | 65.40 | 63.50 | 64.00 | 64.00 | 1,592,000 |
| Oct 28, 2024 | 63.30 | 65.40 | 62.00 | 63.70 | 63.70 | 1,314,000 |
| Oct 25, 2024 | 62.90 | 63.10 | 61.80 | 63.00 | 63.00 | 226,000 |
| Oct 24, 2024 | 61.40 | 63.90 | 61.40 | 62.30 | 62.30 | 1,036,000 |
| Oct 23, 2024 | 60.60 | 61.70 | 60.60 | 61.00 | 61.00 | 275,000 |
| Oct 22, 2024 | 61.60 | 61.70 | 60.40 | 60.60 | 60.60 | 267,000 |
| Oct 21, 2024 | 60.80 | 61.50 | 60.70 | 61.20 | 61.20 | 197,000 |
| Oct 18, 2024 | 62.60 | 62.60 | 60.30 | 60.30 | 60.30 | 438,000 |
| Oct 17, 2024 | 62.50 | 62.50 | 61.80 | 61.90 | 61.90 | 176,000 |
| Oct 16, 2024 | 62.20 | 62.40 | 61.80 | 62.00 | 62.00 | 128,000 |
| Oct 15, 2024 | 61.90 | 62.90 | 61.40 | 62.20 | 62.20 | 324,000 |
| Oct 14, 2024 | 61.30 | 61.60 | 60.90 | 61.60 | 61.60 | 223,000 |
| Oct 11, 2024 | 60.10 | 61.40 | 59.90 | 61.40 | 61.40 | 340,000 |
| Oct 9, 2024 | 61.60 | 61.90 | 59.90 | 59.90 | 59.90 | 353,000 |
| Oct 8, 2024 | 62.10 | 62.20 | 61.20 | 61.80 | 61.80 | 143,000 |
| Oct 7, 2024 | 61.50 | 62.10 | 61.10 | 61.90 | 61.90 | 235,000 |
| Oct 4, 2024 | 63.10 | 63.20 | 61.30 | 61.30 | 61.30 | 358,000 |
| Oct 1, 2024 | 63.50 | 63.50 | 62.90 | 63.10 | 63.10 | 176,000 |
| Sep 30, 2024 | 63.70 | 64.90 | 63.30 | 63.30 | 63.30 | 250,000 |
| Sep 27, 2024 | 64.50 | 65.30 | 63.20 | 63.70 | 63.70 | 594,000 |
| Sep 26, 2024 | 62.90 | 65.50 | 62.90 | 64.30 | 64.30 | 1,125,000 |
| Sep 25, 2024 | 62.10 | 62.70 | 61.60 | 62.20 | 62.20 | 349,000 |
| Sep 24, 2024 | 62.90 | 63.20 | 61.90 | 62.00 | 62.00 | 312,000 |
| Sep 23, 2024 | 62.30 | 62.90 | 61.90 | 62.90 | 62.90 | 312,000 |
| Sep 20, 2024 | 62.50 | 63.10 | 61.90 | 61.90 | 61.90 | 353,000 |
| Sep 19, 2024 | 62.60 | 62.60 | 61.90 | 62.10 | 62.10 | 196,000 |
| Sep 18, 2024 | 63.30 | 64.00 | 62.10 | 62.10 | 62.10 | 360,000 |
| Sep 16, 2024 | 63.50 | 63.50 | 62.70 | 62.80 | 62.80 | 329,000 |
| Sep 13, 2024 | 63.30 | 64.80 | 62.50 | 63.00 | 63.00 | 974,000 |
| Sep 12, 2024 | 68.20 | 69.00 | 62.50 | 62.70 | 62.70 | 3,327,000 |
| Sep 11, 2024 | 65.70 | 66.90 | 64.90 | 65.90 | 65.90 | 1,342,000 |
| Sep 10, 2024 | 64.90 | 66.60 | 63.70 | 64.50 | 64.50 | 976,000 |
| Sep 9, 2024 | 63.10 | 64.50 | 63.00 | 64.50 | 64.50 | 409,000 |
| Sep 6, 2024 | 62.20 | 65.00 | 62.20 | 64.70 | 64.70 | 930,000 |
| Sep 5, 2024 | 61.30 | 63.20 | 61.30 | 61.60 | 61.60 | 343,000 |
| Sep 4, 2024 | 61.30 | 61.70 | 57.30 | 61.00 | 61.00 | 607,000 |
| Sep 3, 2024 | 62.40 | 62.70 | 61.30 | 61.30 | 61.30 | 143,000 |
| Sep 2, 2024 | 63.30 | 63.30 | 61.90 | 61.90 | 61.90 | 282,000 |
| Aug 30, 2024 | 63.40 | 63.40 | 62.50 | 63.30 | 63.30 | 164,000 |
| Aug 29, 2024 | 63.50 | 63.50 | 62.50 | 62.50 | 62.50 | 300,000 |
| Aug 28, 2024 | 64.50 | 64.60 | 63.10 | 63.60 | 63.60 | 286,000 |
| Aug 27, 2024 | 63.00 | 65.10 | 63.00 | 63.60 | 63.60 | 585,000 |
| Aug 26, 2024 | 62.80 | 65.80 | 62.50 | 62.50 | 62.50 | 1,009,000 |
| Aug 23, 2024 | 61.90 | 61.90 | 60.70 | 61.10 | 61.10 | 135,000 |
| Aug 22, 2024 | 62.60 | 62.60 | 61.50 | 61.50 | 61.50 | 184,000 |
| Aug 21, 2024 | 61.60 | 62.50 | 61.10 | 62.20 | 62.20 | 205,000 |
| Aug 20, 2024 | 62.50 | 63.00 | 61.50 | 61.60 | 61.60 | 312,000 |
| Aug 19, 2024 | 62.30 | 63.70 | 61.60 | 62.50 | 62.50 | 398,000 |
| Aug 16, 2024 | 60.10 | 62.90 | 59.50 | 62.30 | 62.30 | 645,000 |
| Aug 15, 2024 | 60.70 | 60.70 | 59.40 | 59.60 | 59.60 | 229,000 |
| Aug 14, 2024 | 60.40 | 60.90 | 60.00 | 60.20 | 60.20 | 298,000 |
| Aug 13, 2024 | 60.10 | 60.90 | 59.30 | 60.10 | 60.10 | 360,000 |
| Aug 12, 2024 | 60.00 | 61.40 | 60.00 | 61.40 | 61.40 | 279,000 |
| Aug 9, 2024 | 60.40 | 61.20 | 59.60 | 59.80 | 59.80 | 392,000 |
| Aug 8, 2024 | 58.90 | 59.40 | 57.80 | 59.40 | 59.40 | 372,000 |
| Aug 7, 2024 | 57.50 | 59.60 | 55.90 | 58.90 | 58.90 | 607,000 |
| Aug 6, 2024 | 57.50 | 58.20 | 51.40 | 56.10 | 56.10 | 1,783,000 |
| Aug 5, 2024 | 59.90 | 62.10 | 57.10 | 57.10 | 57.10 | 1,003,000 |
| Aug 2, 2024 | 64.80 | 64.80 | 63.40 | 63.40 | 63.40 | 372,000 |
| Aug 1, 2024 | 65.90 | 65.90 | 65.20 | 65.40 | 65.40 | 243,000 |
| Jul 31, 2024 | 65.00 | 65.90 | 64.80 | 64.80 | 64.80 | 246,000 |
| Jul 30, 2024 | 65.00 | 65.50 | 63.10 | 65.20 | 65.20 | 747,000 |
| Jul 29, 2024 | 66.60 | 67.10 | 65.00 | 65.00 | 65.00 | 612,000 |
| Jul 26, 2024 | 67.30 | 67.30 | 66.10 | 66.40 | 66.40 | 296,000 |
| Jul 23, 2024 | 66.30 | 67.60 | 66.10 | 67.40 | 67.40 | 583,000 |
| Jul 22, 2024 | 67.60 | 67.60 | 65.60 | 65.80 | 65.80 | 1,284,000 |
| Jul 19, 2024 | 68.10 | 68.40 | 66.50 | 66.60 | 66.60 | 1,132,000 |
| Jul 18, 2024 | 69.90 | 70.80 | 68.20 | 68.30 | 68.30 | 1,771,000 |
| Jul 17, 2024 | 67.00 | 69.40 | 66.80 | 67.90 | 67.90 | 911,000 |
| Jul 16, 2024 | 68.90 | 69.30 | 66.60 | 67.20 | 67.20 | 1,669,000 |
| Jul 15, 2024 | 70.50 | 70.50 | 68.50 | 68.90 | 68.90 | 1,467,000 |
| Jul 12, 2024 | 71.00 | 71.20 | 70.40 | 70.50 | 70.50 | 550,000 |
| Jul 11, 2024 | 71.30 | 72.90 | 70.80 | 71.10 | 71.10 | 866,000 |
| Jul 10, 2024 | 70.40 | 71.20 | 70.30 | 70.40 | 70.40 | 579,000 |
| Jul 9, 2024 | 72.20 | 72.40 | 69.80 | 70.30 | 70.30 | 1,548,000 |
| Jul 8, 2024 | 72.50 | 74.50 | 72.20 | 72.20 | 72.20 | 1,243,000 |
| Jul 5, 2024 | 71.90 | 72.60 | 71.50 | 72.20 | 72.20 | 878,000 |
| Jul 4, 2024 | 72.70 | 73.00 | 71.70 | 71.70 | 71.70 | 791,000 |
| Jul 3, 2024 | 72.50 | 72.70 | 72.00 | 72.30 | 72.30 | 627,000 |
| Jul 2, 2024 | 73.60 | 73.80 | 72.00 | 72.00 | 72.00 | 791,000 |
| Jul 1, 2024 | 75.70 | 75.70 | 73.00 | 73.20 | 73.20 | 1,191,000 |
| Jun 28, 2024 | 76.60 | 76.60 | 74.60 | 74.80 | 74.80 | 1,027,000 |
| Jun 27, 2024 | 75.80 | 77.40 | 74.90 | 76.30 | 76.30 | 1,754,000 |
| Jun 26, 2024 | 76.00 | 77.90 | 74.10 | 75.10 | 75.10 | 2,167,000 |
| Jun 25, 2024 | 76.70 | 80.00 | 76.00 | 76.00 | 76.00 | 7,006,000 |
| Jun 24, 2024 | 72.00 | 77.08 | 71.61 | 75.29 | 75.29 | 5,324,140 |
| Jun 21, 2024 | 71.90 | 71.90 | 70.91 | 71.41 | 71.41 | 886,854 |
| Jun 20, 2024 | 71.01 | 71.21 | 70.41 | 70.71 | 70.71 | 665,643 |
| Jun 19, 2024 | 72.80 | 72.80 | 70.81 | 70.91 | 70.91 | 1,046,729 |
| Jun 18, 2024 | 72.10 | 73.59 | 72.10 | 72.40 | 72.40 | 1,191,521 |
| Jun 17, 2024 | 71.71 | 72.80 | 71.21 | 71.80 | 71.80 | 958,244 |
| Jun 14, 2024 | 72.00 | 72.30 | 71.40 | 71.40 | 71.40 | 441,000 |
| Jun 13, 2024 | 71.20 | 71.60 | 70.50 | 71.60 | 71.60 | 528,000 |
| Jun 12, 2024 | 71.70 | 71.90 | 71.10 | 71.20 | 71.20 | 353,000 |
| Jun 11, 2024 | 72.10 | 72.90 | 71.10 | 71.30 | 71.30 | 315,000 |
| Jun 7, 2024 | 72.30 | 72.30 | 71.40 | 71.80 | 71.80 | 231,000 |
| Jun 6, 2024 | 72.50 | 73.30 | 71.40 | 71.40 | 71.40 | 457,000 |
| Jun 5, 2024 | 73.10 | 73.40 | 71.80 | 71.80 | 71.80 | 332,000 |
| Jun 4, 2024 | 72.40 | 73.80 | 72.30 | 72.80 | 72.80 | 895,000 |
| Jun 3, 2024 | 71.80 | 72.40 | 70.80 | 72.20 | 72.20 | 479,000 |
| May 31, 2024 | 72.20 | 72.20 | 71.30 | 71.50 | 71.50 | 248,000 |
| May 30, 2024 | 72.00 | 72.70 | 71.50 | 71.50 | 71.50 | 437,000 |
| May 29, 2024 | 71.00 | 72.80 | 71.00 | 72.30 | 72.30 | 772,000 |
| May 28, 2024 | 71.90 | 71.90 | 71.00 | 71.20 | 71.20 | 508,000 |
| May 27, 2024 | 73.00 | 73.60 | 71.30 | 71.70 | 71.70 | 1,015,000 |
| May 24, 2024 | 72.60 | 73.30 | 72.10 | 72.20 | 72.20 | 518,000 |
| May 23, 2024 | 72.80 | 73.70 | 72.00 | 72.80 | 72.80 | 532,000 |
| May 22, 2024 | 73.80 | 73.80 | 72.30 | 72.40 | 72.40 | 631,000 |
| May 21, 2024 | 72.10 | 74.40 | 72.10 | 73.00 | 73.00 | 1,348,000 |
| May 20, 2024 | 71.70 | 72.30 | 71.00 | 71.60 | 71.60 | 390,000 |
| May 17, 2024 | 71.00 | 72.00 | 70.50 | 71.40 | 71.40 | 392,000 |
| May 16, 2024 | 72.10 | 72.10 | 70.60 | 70.70 | 70.70 | 754,000 |
| May 15, 2024 | 72.50 | 73.10 | 71.30 | 71.50 | 71.50 | 973,000 |
| May 14, 2024 | 72.50 | 73.30 | 72.30 | 73.10 | 73.10 | 759,000 |
| May 13, 2024 | 73.40 | 73.40 | 72.00 | 72.10 | 72.10 | 656,000 |
| May 10, 2024 | 71.50 | 72.90 | 70.30 | 72.90 | 72.90 | 928,000 |
| May 9, 2024 | 70.80 | 71.90 | 70.80 | 70.90 | 70.90 | 411,000 |
| May 8, 2024 | 70.70 | 71.10 | 70.20 | 70.20 | 70.20 | 615,000 |
| May 7, 2024 | 71.70 | 72.40 | 70.80 | 70.80 | 70.80 | 629,000 |
| May 6, 2024 | 71.80 | 72.10 | 71.20 | 71.70 | 71.70 | 281,000 |
| May 3, 2024 | 72.40 | 72.70 | 71.10 | 71.10 | 71.10 | 482,000 |
| May 2, 2024 | 70.60 | 71.90 | 70.00 | 71.80 | 71.80 | 345,000 |
| Apr 30, 2024 | 71.70 | 72.00 | 70.60 | 70.80 | 70.80 | 498,000 |
| Apr 29, 2024 | 71.20 | 72.70 | 70.90 | 72.10 | 72.10 | 473,000 |
| Apr 26, 2024 | 71.00 | 71.40 | 70.80 | 71.00 | 71.00 | 299,000 |
| Apr 25, 2024 | 70.50 | 71.30 | 70.10 | 70.80 | 70.80 | 261,000 |
| Apr 24, 2024 | 70.40 | 71.00 | 70.40 | 70.50 | 70.50 | 374,000 |
| Apr 23, 2024 | 69.70 | 70.10 | 69.30 | 70.00 | 70.00 | 250,000 |
| Apr 22, 2024 | 71.50 | 71.50 | 69.30 | 69.30 | 69.30 | 401,000 |
| Apr 19, 2024 | 72.30 | 72.30 | 69.30 | 70.10 | 70.10 | 888,000 |
| Apr 18, 2024 | 73.10 | 73.60 | 72.10 | 72.30 | 72.30 | 444,000 |
| Apr 17, 2024 | 70.10 | 73.40 | 70.10 | 73.40 | 73.40 | 891,000 |
| Apr 16, 2024 | 73.40 | 73.50 | 70.00 | 70.20 | 70.20 | 1,247,000 |
| Apr 15, 2024 | 72.50 | 73.90 | 71.90 | 73.10 | 73.10 | 762,000 |
| Apr 12, 2024 | 72.50 | 72.80 | 71.90 | 72.80 | 72.80 | 378,000 |
| Apr 11, 2024 | 72.80 | 73.20 | 72.10 | 72.10 | 72.10 | 516,000 |
| Apr 10, 2024 | 71.80 | 72.70 | 71.60 | 72.70 | 72.70 | 451,000 |
| Apr 9, 2024 | 72.00 | 73.60 | 71.60 | 71.80 | 71.80 | 879,000 |
| Apr 8, 2024 | 70.50 | 71.20 | 70.30 | 70.60 | 70.60 | 382,000 |
| Apr 3, 2024 | 69.80 | 70.20 | 69.40 | 70.20 | 70.20 | 174,000 |
| Apr 2, 2024 | 71.00 | 71.00 | 69.70 | 69.80 | 69.80 | 390,000 |
| Apr 1, 2024 | 70.20 | 71.00 | 69.70 | 70.50 | 70.50 | 560,000 |
| Mar 29, 2024 | 70.70 | 70.70 | 69.90 | 70.00 | 70.00 | 271,000 |
| Mar 28, 2024 | 69.50 | 70.20 | 69.10 | 70.00 | 70.00 | 409,000 |
| Mar 27, 2024 | 69.70 | 69.80 | 68.90 | 69.00 | 69.00 | 394,000 |
| Mar 26, 2024 | 69.70 | 70.80 | 69.00 | 69.00 | 69.00 | 773,000 |
| Mar 25, 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
| Mar 22, 2024 | 70.70 | 70.70 | 69.00 | 69.60 | 69.60 | 504,000 |
| Mar 21, 2024 | 70.80 | 70.90 | 69.80 | 70.40 | 70.40 | 416,000 |
| Mar 20, 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | - |
| Mar 19, 2024 | 70.40 | 70.40 | 68.00 | 69.70 | 69.70 | 1,445,000 |
| Mar 18, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| Mar 15, 2024 | 75.80 | 75.80 | 74.50 | 74.50 | 74.50 | 724,000 |
| Mar 14, 2024 | 78.00 | 80.00 | 75.90 | 75.90 | 75.90 | 2,670,000 |
| Mar 13, 2024 | 77.50 | 78.00 | 76.10 | 76.90 | 76.90 | 1,460,000 |
| Mar 12, 2024 | 77.30 | 78.50 | 76.10 | 76.30 | 76.30 | 2,411,000 |
| Mar 11, 2024 | 73.80 | 77.50 | 73.30 | 77.00 | 77.00 | 1,979,000 |
| Mar 8, 2024 | 76.00 | 76.60 | 73.00 | 73.70 | 73.70 | 1,316,000 |
| Mar 7, 2024 | 74.60 | 76.00 | 74.10 | 75.80 | 75.80 | 1,488,000 |
| Mar 6, 2024 | 74.40 | 74.70 | 74.00 | 74.30 | 74.30 | 354,000 |
| Mar 5, 2024 | 74.50 | 75.30 | 74.00 | 74.20 | 74.20 | 546,000 |
| Mar 4, 2024 | 74.30 | 75.30 | 74.10 | 74.40 | 74.40 | 497,000 |
| Mar 1, 2024 | 75.30 | 75.30 | 74.30 | 74.30 | 74.30 | 550,000 |
| Feb 29, 2024 | 74.20 | 75.30 | 74.20 | 74.80 | 74.80 | 432,000 |
| Feb 27, 2024 | 74.60 | 76.40 | 73.50 | 74.10 | 74.10 | 893,000 |
| Feb 26, 2024 | 74.90 | 75.40 | 74.20 | 74.70 | 74.70 | 570,000 |
| Feb 23, 2024 | 76.20 | 76.70 | 74.90 | 74.90 | 74.90 | 797,000 |
| Feb 22, 2024 | 77.20 | 77.50 | 75.70 | 76.10 | 76.10 | 718,000 |
| Feb 21, 2024 | 76.70 | 77.30 | 76.40 | 77.20 | 77.20 | 492,000 |
| Feb 20, 2024 | 77.80 | 77.80 | 76.30 | 76.40 | 76.40 | 676,000 |
| Feb 19, 2024 | 77.80 | 78.40 | 77.00 | 77.40 | 77.40 | 1,013,000 |
| Feb 16, 2024 | 76.30 | 78.70 | 76.30 | 78.20 | 78.20 | 1,696,000 |
| Feb 15, 2024 | 75.50 | 76.60 | 74.60 | 75.90 | 75.90 | 1,256,000 |
| Feb 5, 2024 | 74.60 | 74.60 | 73.30 | 74.10 | 74.10 | 1,015,000 |
| Feb 2, 2024 | 76.40 | 76.60 | 75.00 | 75.00 | 75.00 | 1,126,000 |
| Feb 1, 2024 | 77.40 | 77.70 | 76.20 | 76.20 | 76.20 | 945,000 |
| Jan 31, 2024 | 77.80 | 78.90 | 77.30 | 77.30 | 77.30 | 944,000 |
| Jan 30, 2024 | 77.90 | 78.40 | 77.40 | 77.60 | 77.60 | 875,000 |
| Jan 29, 2024 | 78.00 | 78.00 | 75.80 | 77.60 | 77.60 | 1,826,000 |
| Jan 26, 2024 | 76.90 | 77.90 | 76.50 | 77.50 | 77.50 | 2,066,000 |
| Jan 25, 2024 | 83.00 | 83.20 | 77.10 | 77.60 | 77.60 | 7,517,000 |
| Jan 24, 2024 | 81.30 | 86.20 | 81.30 | 82.20 | 82.20 | 13,978,000 |
| Jan 23, 2024 | 83.90 | 84.10 | 80.60 | 81.40 | 81.40 | 4,066,000 |
| Jan 22, 2024 | 81.30 | 84.00 | 80.10 | 83.90 | 83.90 | 9,038,000 |
Related Tickers
3083.TWO Chinese Gamer International Corporation
42.40
-0.24%
5478.TWO Soft-World International Corporation
123.50
+0.82%
3546.TWO USERJOY Technology Co.,Ltd.
75.20
-0.13%
6482.TWO Fun Yours Technology Co.,Ltd.
50.40
+0.80%
6180.TWO Gamania Digital Entertainment Co., Ltd.
76.00
-0.13%
4994.TW X-Legend Entertainment Co., Ltd.
99.90
+0.81%
4946.TWO Cayenne Entertainment Technology Co., Ltd.
38.70
-0.13%
3687.TWO MacroWell OMG Digital Entertainment Co., Ltd.
94.30
+1.40%
3086.TWO Wayi International Digital Entertainment Co., Ltd.
182.00
-0.55%
6542.TWO Gamesparcs Co.,Ltd.
58.50
-2.50%