At close: 1:30:12 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 |
|---|---|---|---|---|---|---|
| Dec 18, 2024 | 178.00 | 178.00 | 173.00 | 175.00 | 175.00 | 737,123 |
| Dec 17, 2024 | 179.00 | 181.00 | 177.00 | 178.00 | 178.00 | 354,000 |
| Dec 16, 2024 | 181.50 | 183.50 | 177.00 | 177.00 | 177.00 | 1,000,000 |
| Dec 13, 2024 | 183.50 | 183.50 | 174.50 | 180.00 | 180.00 | 1,420,000 |
| Dec 12, 2024 | 180.50 | 184.00 | 180.00 | 181.50 | 181.50 | 876,000 |
| Dec 11, 2024 | 180.00 | 182.50 | 178.00 | 178.50 | 178.50 | 598,000 |
| Dec 10, 2024 | 176.50 | 184.50 | 176.50 | 182.50 | 182.50 | 1,798,000 |
| Dec 9, 2024 | 183.50 | 183.50 | 176.00 | 176.00 | 176.00 | 2,116,000 |
| Dec 6, 2024 | 182.50 | 185.50 | 178.50 | 185.00 | 185.00 | 1,996,000 |
| Dec 5, 2024 | 188.00 | 190.50 | 180.00 | 180.50 | 180.50 | 2,796,000 |
| Dec 4, 2024 | 171.00 | 185.50 | 171.00 | 185.50 | 185.50 | 3,729,000 |
| Dec 3, 2024 | 169.00 | 171.00 | 168.00 | 169.00 | 169.00 | 906,000 |
| Dec 2, 2024 | 167.00 | 168.00 | 166.00 | 167.00 | 167.00 | 573,000 |
| Nov 29, 2024 | 161.00 | 164.00 | 159.50 | 163.50 | 163.50 | 827,000 |
| Nov 28, 2024 | 163.50 | 164.00 | 158.00 | 161.00 | 161.00 | 1,272,000 |
| Nov 27, 2024 | 168.50 | 168.50 | 163.00 | 163.00 | 163.00 | 1,050,000 |
| Nov 26, 2024 | 169.50 | 169.50 | 166.50 | 167.00 | 167.00 | 744,000 |
| Nov 25, 2024 | 169.50 | 171.00 | 167.00 | 167.00 | 167.00 | 1,384,000 |
| Nov 22, 2024 | 170.00 | 170.00 | 167.00 | 168.50 | 168.50 | 1,402,000 |
| Nov 21, 2024 | 170.50 | 170.50 | 162.50 | 168.00 | 168.00 | 3,012,000 |
| Nov 20, 2024 | 174.50 | 174.50 | 170.00 | 172.00 | 172.00 | 909,636 |
| Nov 19, 2024 | 172.50 | 173.00 | 170.00 | 172.00 | 172.00 | 424,000 |
| Nov 18, 2024 | 172.00 | 173.50 | 168.00 | 169.00 | 169.00 | 1,114,000 |
| Nov 15, 2024 | 178.00 | 178.50 | 174.00 | 174.00 | 174.00 | 595,000 |
| Nov 14, 2024 | 181.00 | 181.00 | 173.00 | 174.00 | 174.00 | 1,162,000 |
| Nov 13, 2024 | 173.00 | 184.50 | 172.00 | 179.00 | 179.00 | 1,610,000 |
| Nov 12, 2024 | 175.50 | 176.00 | 169.00 | 171.50 | 171.50 | 1,792,000 |
| Nov 11, 2024 | 183.00 | 183.50 | 176.50 | 178.50 | 178.50 | 1,365,000 |
| Nov 8, 2024 | 184.00 | 186.00 | 180.50 | 180.50 | 180.50 | 1,314,000 |
| Nov 7, 2024 | 182.00 | 185.00 | 181.50 | 183.00 | 183.00 | 759,000 |
| Nov 6, 2024 | 183.00 | 185.50 | 182.00 | 183.00 | 183.00 | 564,000 |
| Nov 5, 2024 | 186.50 | 188.00 | 183.00 | 183.00 | 183.00 | 584,000 |
| Nov 4, 2024 | 185.00 | 187.50 | 183.50 | 187.00 | 187.00 | 756,000 |
| Nov 1, 2024 | 185.00 | 185.00 | 179.00 | 184.00 | 184.00 | 1,490,000 |
| Oct 30, 2024 | 204.50 | 205.50 | 186.00 | 187.00 | 187.00 | 3,293,000 |
| Oct 29, 2024 | 203.50 | 205.50 | 201.00 | 203.50 | 203.50 | 883,000 |
| Oct 28, 2024 | 205.50 | 206.50 | 202.50 | 203.50 | 203.50 | 575,000 |
| Oct 25, 2024 | 205.00 | 207.50 | 204.50 | 206.50 | 206.50 | 535,000 |
| Oct 24, 2024 | 213.50 | 213.50 | 203.00 | 204.50 | 204.50 | 1,900,000 |
| Oct 23, 2024 | 212.50 | 214.50 | 210.00 | 212.00 | 212.00 | 1,016,000 |
| Oct 22, 2024 | 218.00 | 221.50 | 212.00 | 213.50 | 213.50 | 3,827,000 |
| Oct 21, 2024 | 202.50 | 216.00 | 202.00 | 214.50 | 214.50 | 3,714,000 |
| Oct 18, 2024 | 207.50 | 207.50 | 201.00 | 201.50 | 201.50 | 1,423,000 |
| Oct 17, 2024 | 209.50 | 210.50 | 205.50 | 206.00 | 206.00 | 884,000 |
| Oct 16, 2024 | 210.00 | 212.50 | 208.00 | 208.50 | 208.50 | 1,498,000 |
| Oct 15, 2024 | 210.00 | 218.50 | 209.50 | 213.00 | 213.00 | 5,125,000 |
| Oct 14, 2024 | 209.50 | 214.50 | 205.00 | 205.00 | 205.00 | 4,303,000 |
| Oct 11, 2024 | 203.50 | 206.00 | 202.00 | 203.50 | 203.50 | 810,000 |
| Oct 9, 2024 | 204.00 | 206.00 | 200.50 | 203.00 | 203.00 | 1,489,000 |
| Oct 8, 2024 | 209.50 | 210.50 | 200.00 | 201.00 | 201.00 | 2,913,000 |
| Oct 7, 2024 | 208.50 | 212.50 | 204.00 | 211.50 | 211.50 | 2,085,000 |
| Oct 4, 2024 | 212.00 | 212.00 | 205.50 | 205.50 | 205.50 | 1,984,000 |
| Oct 1, 2024 | 205.50 | 212.00 | 201.00 | 210.50 | 210.50 | 3,000,000 |
| Sep 30, 2024 | 201.00 | 210.00 | 201.00 | 204.50 | 204.50 | 2,421,000 |
| Sep 27, 2024 | 215.00 | 215.00 | 201.00 | 202.00 | 202.00 | 3,815,000 |
| Sep 26, 2024 | 207.00 | 215.50 | 207.00 | 212.50 | 212.50 | 5,454,000 |
| Sep 25, 2024 | 211.50 | 216.50 | 202.00 | 206.50 | 206.50 | 4,964,000 |
| Sep 24, 2024 | 208.50 | 211.50 | 198.50 | 206.00 | 206.00 | 3,585,000 |
| Sep 23, 2024 | 204.00 | 214.00 | 202.00 | 205.00 | 205.00 | 7,962,000 |
| Sep 20, 2024 | 194.50 | 206.50 | 192.50 | 196.50 | 196.50 | 7,270,000 |
| Sep 19, 2024 | 187.00 | 192.00 | 183.50 | 188.00 | 188.00 | 2,527,000 |
| Sep 18, 2024 | 181.50 | 186.50 | 179.50 | 180.00 | 180.00 | 1,367,000 |
| Sep 16, 2024 | 173.00 | 180.00 | 173.00 | 179.50 | 179.50 | 891,000 |
| Sep 13, 2024 | 172.50 | 172.50 | 169.00 | 170.00 | 170.00 | 134,000 |
| Sep 12, 2024 | 171.50 | 171.50 | 169.50 | 170.50 | 170.50 | 291,000 |
| Sep 11, 2024 | 171.00 | 171.00 | 167.00 | 167.50 | 167.50 | 282,000 |
| Sep 10, 2024 | 175.00 | 177.00 | 169.00 | 170.00 | 170.00 | 591,000 |
| Sep 9, 2024 | 164.00 | 173.50 | 163.00 | 173.00 | 173.00 | 342,000 |
| Sep 6, 2024 | 171.50 | 172.00 | 168.00 | 169.50 | 169.50 | 142,000 |
| Sep 5, 2024 | 172.50 | 175.00 | 169.00 | 169.00 | 169.00 | 242,000 |
| Sep 4, 2024 | 172.00 | 173.50 | 169.00 | 172.00 | 172.00 | 630,000 |
| Sep 3, 2024 | 183.00 | 183.00 | 177.50 | 179.50 | 179.50 | 379,000 |
| Sep 2, 2024 | 184.00 | 186.00 | 180.00 | 180.50 | 180.50 | 240,000 |
| Aug 30, 2024 | 184.50 | 185.50 | 182.00 | 182.00 | 182.00 | 285,000 |
| Aug 29, 2024 | 182.50 | 185.50 | 180.00 | 184.00 | 184.00 | 792,000 |
| Aug 28, 2024 | 184.00 | 186.50 | 183.50 | 185.00 | 185.00 | 700,000 |
| Aug 27, 2024 | 180.00 | 185.50 | 179.00 | 183.50 | 183.50 | 647,000 |
| Aug 26, 2024 | 183.50 | 187.50 | 181.00 | 181.00 | 181.00 | 683,000 |
| Aug 23, 2024 | 179.50 | 183.50 | 177.00 | 181.50 | 181.50 | 1,165,000 |
| Aug 22, 2024 | 171.00 | 185.50 | 170.00 | 181.50 | 181.50 | 1,721,000 |
| Aug 21, 2024 | 172.00 | 172.00 | 169.00 | 169.50 | 169.50 | 278,000 |
| Aug 20, 2024 | 172.50 | 174.50 | 171.50 | 171.50 | 171.50 | 471,000 |
| Aug 19, 2024 | 170.50 | 172.00 | 170.00 | 170.50 | 170.50 | 438,000 |
| Aug 16, 2024 | 173.00 | 173.00 | 169.00 | 169.50 | 169.50 | 570,000 |
| Aug 15, 2024 | 172.50 | 172.50 | 168.00 | 169.00 | 169.00 | 608,000 |
| Aug 14, 2024 | 169.50 | 171.50 | 168.50 | 170.00 | 170.00 | 485,000 |
| Aug 13, 2024 | 168.50 | 169.00 | 166.00 | 167.00 | 167.00 | 588,000 |
| Aug 12, 2024 | 169.50 | 169.50 | 165.00 | 167.50 | 167.50 | 708,000 |
| Aug 9, 2024 | 169.00 | 170.00 | 164.50 | 165.00 | 165.00 | 677,000 |
| Aug 8, 2024 | 161.00 | 167.50 | 160.50 | 165.00 | 165.00 | 323,000 |
| Aug 7, 2024 | 157.00 | 164.00 | 157.00 | 163.00 | 163.00 | 901,000 |
| Aug 6, 2024 | 155.00 | 157.50 | 146.50 | 156.50 | 156.50 | 889,000 |
| Aug 5, 2024 | 160.50 | 161.00 | 151.50 | 151.50 | 151.50 | 1,285,000 |
| Aug 2, 2024 | 172.50 | 173.50 | 168.00 | 168.00 | 168.00 | 555,000 |
| Aug 1, 2024 | 5.97 Dividend | |||||
| Aug 1, 2024 | 178.00 | 179.50 | 176.00 | 177.00 | 177.00 | 529,000 |
| Jul 31, 2024 | 182.00 | 182.50 | 179.00 | 179.50 | 173.53 | 773,000 |
| Jul 30, 2024 | 180.00 | 182.00 | 177.50 | 181.50 | 175.46 | 670,000 |
| Jul 29, 2024 | 184.00 | 184.50 | 179.50 | 180.00 | 174.01 | 324,000 |
| Jul 26, 2024 | 184.00 | 184.00 | 180.00 | 181.00 | 174.98 | 580,000 |
| Jul 23, 2024 | 187.00 | 188.50 | 186.00 | 187.00 | 180.78 | 264,000 |
| Jul 22, 2024 | 190.00 | 190.00 | 182.50 | 183.50 | 177.40 | 724,000 |
| Jul 19, 2024 | 191.50 | 191.50 | 188.00 | 188.50 | 182.23 | 639,000 |
| Jul 18, 2024 | 194.50 | 194.50 | 190.00 | 191.50 | 185.13 | 577,000 |
| Jul 17, 2024 | 195.00 | 197.50 | 194.50 | 196.50 | 189.96 | 347,000 |
| Jul 16, 2024 | 196.00 | 199.00 | 194.50 | 194.50 | 188.03 | 700,000 |
| Jul 15, 2024 | 197.00 | 197.00 | 193.00 | 194.50 | 188.03 | 236,000 |
| Jul 12, 2024 | 195.50 | 196.00 | 193.50 | 194.50 | 188.03 | 322,000 |
| Jul 11, 2024 | 196.50 | 197.00 | 195.00 | 196.00 | 189.48 | 449,000 |
| Jul 10, 2024 | 195.50 | 197.50 | 194.00 | 194.50 | 188.03 | 560,000 |
| Jul 9, 2024 | 202.00 | 202.00 | 193.00 | 195.50 | 189.00 | 1,686,000 |
| Jul 8, 2024 | 204.50 | 210.50 | 200.50 | 200.50 | 193.83 | 1,971,000 |
| Jul 5, 2024 | 200.50 | 203.00 | 200.50 | 203.00 | 196.25 | 406,000 |
| Jul 4, 2024 | 203.00 | 203.00 | 200.00 | 200.50 | 193.83 | 329,000 |
| Jul 3, 2024 | 202.50 | 203.50 | 200.50 | 201.00 | 194.32 | 251,000 |
| Jul 2, 2024 | 201.00 | 202.00 | 199.00 | 200.00 | 193.35 | 278,000 |
| Jul 1, 2024 | 204.50 | 205.50 | 199.00 | 199.00 | 192.38 | 543,000 |
| Jun 28, 2024 | 203.50 | 203.50 | 201.50 | 202.00 | 195.28 | 226,000 |
| Jun 27, 2024 | 201.00 | 203.00 | 200.00 | 201.50 | 194.80 | 362,000 |
| Jun 26, 2024 | 200.50 | 202.00 | 198.50 | 200.50 | 193.83 | 913,000 |
| Jun 25, 2024 | 205.50 | 205.50 | 198.00 | 200.00 | 193.35 | 1,546,000 |
| Jun 24, 2024 | 205.50 | 207.50 | 203.50 | 204.00 | 197.22 | 434,000 |
| Jun 21, 2024 | 206.50 | 207.00 | 205.00 | 205.00 | 198.18 | 485,000 |
| Jun 20, 2024 | 204.50 | 207.00 | 204.00 | 206.50 | 199.63 | 738,000 |
| Jun 19, 2024 | 207.00 | 207.50 | 203.50 | 204.00 | 197.22 | 560,000 |
| Jun 18, 2024 | 206.50 | 207.00 | 203.00 | 206.00 | 199.15 | 864,000 |
| Jun 17, 2024 | 215.00 | 216.00 | 203.50 | 204.50 | 197.70 | 2,672,000 |
| Jun 14, 2024 | 220.00 | 221.00 | 214.50 | 214.50 | 207.37 | 1,170,000 |
| Jun 13, 2024 | 213.50 | 219.00 | 212.50 | 218.50 | 211.23 | 1,405,000 |
| Jun 12, 2024 | 212.00 | 213.50 | 210.00 | 211.00 | 203.98 | 439,000 |
| Jun 11, 2024 | 212.00 | 213.00 | 208.00 | 211.00 | 203.98 | 557,000 |
| Jun 7, 2024 | 211.00 | 213.50 | 209.00 | 210.00 | 203.02 | 643,000 |
| Jun 6, 2024 | 209.50 | 212.00 | 206.50 | 208.50 | 201.57 | 707,000 |
| Jun 5, 2024 | 209.50 | 210.00 | 205.50 | 206.50 | 199.63 | 341,000 |
| Jun 4, 2024 | 212.00 | 212.50 | 209.00 | 209.00 | 202.05 | 303,000 |
| Jun 3, 2024 | 210.00 | 213.00 | 209.00 | 212.00 | 204.95 | 445,000 |
| May 31, 2024 | 214.00 | 216.00 | 209.50 | 209.50 | 202.53 | 871,000 |
| May 30, 2024 | 220.00 | 222.50 | 213.00 | 213.00 | 205.92 | 1,303,000 |
| May 29, 2024 | 222.00 | 223.50 | 220.00 | 220.00 | 212.68 | 626,000 |
| May 28, 2024 | 224.50 | 225.00 | 219.00 | 220.50 | 213.17 | 1,086,000 |
| May 27, 2024 | 221.00 | 221.50 | 218.00 | 220.00 | 212.68 | 963,000 |
| May 24, 2024 | 215.50 | 221.00 | 215.50 | 219.50 | 212.20 | 762,000 |
| May 23, 2024 | 225.00 | 225.50 | 218.00 | 220.00 | 212.68 | 3,133,000 |
| May 22, 2024 | 213.50 | 223.50 | 211.50 | 220.00 | 212.68 | 2,586,000 |
| May 21, 2024 | 214.50 | 214.50 | 210.00 | 210.50 | 203.50 | 700,000 |
| May 20, 2024 | 218.00 | 219.00 | 211.50 | 211.50 | 204.47 | 1,361,000 |
| May 17, 2024 | 215.50 | 220.00 | 215.00 | 218.00 | 210.75 | 1,832,000 |
| May 16, 2024 | 217.00 | 218.00 | 212.00 | 215.50 | 208.33 | 2,044,000 |
| May 15, 2024 | 203.50 | 220.50 | 203.50 | 215.50 | 208.33 | 4,711,000 |
| May 14, 2024 | 203.00 | 204.50 | 200.50 | 201.50 | 194.80 | 500,000 |
| May 13, 2024 | 206.50 | 207.50 | 199.00 | 203.50 | 196.73 | 855,000 |
| May 10, 2024 | 207.00 | 207.00 | 201.50 | 204.00 | 197.22 | 413,000 |
| May 9, 2024 | 209.00 | 210.00 | 204.50 | 205.00 | 198.18 | 625,000 |
| May 8, 2024 | 208.50 | 210.00 | 204.50 | 209.50 | 202.53 | 842,000 |
| May 7, 2024 | 211.00 | 212.50 | 205.50 | 208.50 | 201.57 | 1,175,000 |
| May 6, 2024 | 207.50 | 211.00 | 206.50 | 210.00 | 203.02 | 2,014,000 |
| May 3, 2024 | 206.00 | 207.50 | 204.00 | 204.00 | 197.22 | 802,000 |
| May 2, 2024 | 203.50 | 208.00 | 201.00 | 204.00 | 197.22 | 751,000 |
| Apr 30, 2024 | 204.50 | 205.50 | 201.00 | 203.00 | 196.25 | 350,000 |
| Apr 29, 2024 | 200.00 | 205.00 | 200.00 | 204.50 | 197.70 | 864,000 |
| Apr 26, 2024 | 201.50 | 201.50 | 198.00 | 198.00 | 191.42 | 368,000 |
| Apr 25, 2024 | 197.00 | 201.00 | 197.00 | 197.50 | 190.93 | 547,000 |
| Apr 24, 2024 | 197.00 | 199.00 | 195.00 | 197.50 | 190.93 | 553,000 |
| Apr 23, 2024 | 195.00 | 198.00 | 191.50 | 193.50 | 187.06 | 560,000 |
| Apr 22, 2024 | 189.00 | 196.50 | 188.00 | 192.00 | 185.61 | 1,945,000 |
| Apr 19, 2024 | 192.50 | 196.00 | 182.00 | 188.00 | 181.75 | 2,770,000 |
| Apr 18, 2024 | 200.00 | 203.50 | 197.00 | 197.00 | 190.45 | 1,072,000 |
| Apr 17, 2024 | 195.00 | 203.50 | 195.00 | 203.00 | 196.25 | 593,000 |
| Apr 16, 2024 | 200.00 | 201.00 | 193.00 | 195.00 | 188.51 | 1,042,000 |
| Apr 15, 2024 | 203.00 | 204.50 | 201.50 | 201.50 | 194.80 | 769,000 |
| Apr 12, 2024 | 205.00 | 207.00 | 204.00 | 205.50 | 198.67 | 797,000 |
| Apr 11, 2024 | 206.00 | 206.50 | 203.50 | 204.00 | 197.22 | 1,158,000 |
| Apr 10, 2024 | 205.00 | 214.00 | 205.00 | 208.00 | 201.08 | 3,597,000 |
| Apr 9, 2024 | 205.50 | 207.00 | 201.00 | 204.50 | 197.70 | 1,458,000 |
| Apr 8, 2024 | 208.50 | 210.00 | 206.00 | 206.50 | 199.63 | 878,000 |
| Apr 3, 2024 | 203.00 | 206.00 | 201.00 | 205.00 | 198.18 | 468,000 |
| Apr 2, 2024 | 208.00 | 210.50 | 203.00 | 203.50 | 196.73 | 1,802,000 |
| Apr 1, 2024 | 204.00 | 211.00 | 203.00 | 210.50 | 203.50 | 985,000 |
| Mar 29, 2024 | 202.00 | 206.50 | 202.00 | 203.00 | 196.25 | 414,000 |
| Mar 28, 2024 | 202.50 | 204.00 | 200.50 | 201.50 | 194.80 | 635,000 |
| Mar 27, 2024 | 204.50 | 205.00 | 201.50 | 202.00 | 195.28 | 638,000 |
| Mar 26, 2024 | 210.00 | 211.50 | 201.50 | 204.00 | 197.22 | 1,462,000 |
| Mar 25, 2024 | 209.00 | 209.00 | 209.00 | 209.00 | 202.05 | - |
| Mar 22, 2024 | 216.00 | 216.00 | 206.50 | 209.00 | 202.05 | 1,737,000 |
| Mar 21, 2024 | 215.00 | 221.00 | 211.50 | 213.00 | 205.92 | 1,975,000 |
| Mar 20, 2024 | 211.00 | 211.00 | 211.00 | 211.00 | 203.98 | - |
| Mar 19, 2024 | 214.50 | 217.00 | 211.00 | 211.00 | 203.98 | 1,455,000 |
| Mar 18, 2024 | 212.50 | 212.50 | 212.50 | 212.50 | 205.43 | - |
| Mar 15, 2024 | 209.00 | 217.00 | 208.50 | 212.50 | 205.43 | 2,060,000 |
| Mar 14, 2024 | 200.00 | 212.00 | 198.00 | 210.50 | 203.50 | 2,292,000 |
| Mar 13, 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 198.18 | - |
| Mar 12, 2024 | 203.50 | 208.00 | 203.00 | 205.00 | 198.18 | 1,748,000 |
| Mar 11, 2024 | 208.00 | 211.00 | 201.50 | 204.00 | 197.22 | 2,918,000 |
| Mar 8, 2024 | 221.00 | 221.00 | 209.00 | 209.50 | 202.53 | 2,773,000 |
| Mar 7, 2024 | 227.00 | 229.50 | 218.50 | 219.00 | 211.72 | 2,635,000 |
| Mar 6, 2024 | 227.00 | 229.00 | 223.00 | 223.50 | 216.07 | 1,817,000 |
| Mar 5, 2024 | 229.50 | 233.00 | 226.00 | 227.00 | 219.45 | 1,371,000 |
| Mar 4, 2024 | 231.00 | 236.00 | 226.00 | 229.50 | 221.87 | 2,628,000 |
| Mar 1, 2024 | 235.00 | 236.00 | 226.50 | 228.50 | 220.90 | 3,178,000 |
| Feb 29, 2024 | 236.00 | 246.00 | 228.50 | 234.50 | 226.70 | 9,347,000 |
| Feb 27, 2024 | 219.00 | 233.50 | 219.00 | 231.00 | 223.32 | 5,589,000 |
| Feb 26, 2024 | 220.00 | 222.50 | 215.50 | 218.00 | 210.75 | 1,716,000 |
| Feb 23, 2024 | 226.00 | 227.00 | 220.00 | 220.00 | 212.68 | 1,462,000 |
| Feb 22, 2024 | 227.50 | 228.00 | 223.00 | 224.00 | 216.55 | 1,392,000 |
| Feb 21, 2024 | 230.00 | 232.50 | 222.00 | 223.50 | 216.07 | 2,718,000 |
| Feb 20, 2024 | 229.50 | 236.00 | 220.50 | 227.00 | 219.45 | 5,022,000 |
| Feb 19, 2024 | 244.50 | 245.00 | 227.00 | 227.50 | 219.93 | 5,183,000 |
| Feb 16, 2024 | 227.00 | 238.00 | 225.50 | 237.50 | 229.60 | 4,744,000 |
| Feb 15, 2024 | 225.00 | 231.50 | 222.00 | 226.00 | 218.48 | 3,338,000 |
| Feb 5, 2024 | 221.00 | 224.00 | 218.50 | 220.00 | 212.68 | 1,903,000 |
| Feb 2, 2024 | 211.50 | 223.00 | 211.50 | 219.50 | 212.20 | 3,179,000 |
| Feb 1, 2024 | 209.50 | 212.50 | 208.00 | 210.50 | 203.50 | 686,000 |
| Jan 31, 2024 | 212.00 | 214.00 | 206.00 | 210.00 | 203.02 | 1,993,000 |
| Jan 30, 2024 | 213.50 | 216.00 | 210.50 | 212.00 | 204.95 | 1,392,000 |
| Jan 29, 2024 | 209.00 | 214.00 | 206.50 | 214.00 | 206.88 | 1,082,000 |
| Jan 26, 2024 | 219.00 | 219.00 | 208.50 | 209.00 | 202.05 | 2,725,000 |
| Jan 25, 2024 | 212.00 | 220.00 | 212.00 | 219.00 | 211.72 | 2,225,000 |
| Jan 24, 2024 | 214.00 | 217.00 | 210.50 | 211.50 | 204.47 | 1,373,000 |
| Jan 23, 2024 | 219.50 | 219.50 | 214.00 | 214.50 | 207.37 | 1,833,000 |
| Jan 22, 2024 | 217.50 | 220.50 | 214.00 | 217.50 | 210.27 | 2,225,000 |
| Jan 19, 2024 | 223.50 | 227.00 | 218.00 | 218.50 | 211.23 | 1,647,000 |
| Jan 18, 2024 | 221.00 | 222.50 | 214.00 | 220.00 | 212.68 | 1,365,000 |
| Jan 17, 2024 | 228.50 | 228.50 | 220.00 | 221.00 | 213.65 | 1,495,000 |
| Jan 16, 2024 | 222.00 | 228.00 | 219.50 | 227.50 | 219.93 | 1,553,000 |
| Jan 15, 2024 | 224.00 | 226.50 | 222.00 | 223.00 | 215.58 | 965,163 |
| Jan 12, 2024 | 225.50 | 228.50 | 221.00 | 222.00 | 214.62 | 2,342,000 |
| Jan 11, 2024 | 227.00 | 233.50 | 225.00 | 226.50 | 218.97 | 3,394,000 |
| Jan 10, 2024 | 221.00 | 232.00 | 221.00 | 227.00 | 219.45 | 5,390,000 |
| Jan 9, 2024 | 217.50 | 226.50 | 216.00 | 225.00 | 217.52 | 6,011,000 |
| Jan 8, 2024 | 215.00 | 219.00 | 213.50 | 213.50 | 206.40 | 2,020,000 |
| Jan 5, 2024 | 208.50 | 214.50 | 207.50 | 213.50 | 206.40 | 1,978,000 |
| Jan 4, 2024 | 214.00 | 217.00 | 207.00 | 207.00 | 200.12 | 2,384,000 |
| Jan 3, 2024 | 216.50 | 217.50 | 212.50 | 214.00 | 206.88 | 2,181,000 |
| Jan 2, 2024 | 221.00 | 226.00 | 218.00 | 219.00 | 211.72 | 2,159,000 |
| Dec 29, 2023 | 225.00 | 226.00 | 219.00 | 221.50 | 214.13 | 2,645,000 |
| Dec 28, 2023 | 228.00 | 232.00 | 221.50 | 223.50 | 216.07 | 8,686,000 |
| Dec 27, 2023 | 214.50 | 224.00 | 213.00 | 223.00 | 215.58 | 4,960,000 |
| Dec 26, 2023 | 213.00 | 216.00 | 211.50 | 212.00 | 204.95 | 1,983,000 |
| Dec 25, 2023 | 222.00 | 224.00 | 211.50 | 211.50 | 204.47 | 4,432,000 |
| Dec 22, 2023 | 222.00 | 225.50 | 217.00 | 220.00 | 212.68 | 8,614,000 |
| Dec 21, 2023 | 216.00 | 221.00 | 209.50 | 218.00 | 210.75 | 7,952,000 |
| Dec 20, 2023 | 204.50 | 223.00 | 204.00 | 219.50 | 212.20 | 12,682,000 |
| Dec 19, 2023 | 201.00 | 206.00 | 200.00 | 205.00 | 198.18 | 3,168,000 |
| Dec 18, 2023 | 205.50 | 205.50 | 198.50 | 199.00 | 192.38 | 2,079,000 |
Related Tickers
4968.TW RichWave Technology Corporation
212.50
+1.92%
3227.TWO PixArt Imaging Inc.
245.00
-0.81%
6104.TWO Genesys Logic, Inc.
160.00
-1.23%
8081.TW Global Mixed-Mode Technology Inc.
239.00
+0.63%
6451.TW ShunSin Technology Holdings Limited
224.00
-0.22%
3169.TWO ASIX Electronics Corporation
109.00
-2.24%
8227.TWO Progate Group Corporation
181.50
+0.55%
8016.TW Sitronix Technology Corporation
214.00
+2.15%
2458.TW ELAN Microelectronics Corporation
154.00
+0.98%
6679.TWO Zilltek Technology Corp.
341.50
-0.73%