Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
42.45
-0.55
(-1.28%)
At close: 1:30:09 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 |
|---|---|---|---|---|---|---|
| Mar 6, 2025 | 43.05 | 43.20 | 42.45 | 42.45 | 42.45 | 122,531 |
| Mar 5, 2025 | 42.90 | 43.25 | 42.60 | 43.00 | 43.00 | 166,004 |
| Mar 4, 2025 | 42.00 | 42.95 | 41.15 | 42.90 | 42.90 | 260,060 |
| Mar 3, 2025 | 43.00 | 43.00 | 42.10 | 42.15 | 42.15 | 279,324 |
| Feb 27, 2025 | 44.05 | 44.20 | 43.05 | 43.10 | 43.10 | 313,308 |
| Feb 26, 2025 | 44.10 | 44.30 | 43.80 | 43.85 | 43.85 | 185,111 |
| Feb 25, 2025 | 44.50 | 44.50 | 44.00 | 44.10 | 44.10 | 224,159 |
| Feb 24, 2025 | 44.60 | 44.70 | 44.35 | 44.40 | 44.40 | 293,391 |
| Feb 21, 2025 | 44.90 | 44.95 | 44.55 | 44.70 | 44.70 | 364,077 |
| Feb 20, 2025 | 44.55 | 45.40 | 44.40 | 44.90 | 44.90 | 498,605 |
| Feb 19, 2025 | 44.25 | 44.60 | 44.20 | 44.50 | 44.50 | 300,009 |
| Feb 18, 2025 | 44.25 | 44.50 | 44.15 | 44.20 | 44.20 | 239,645 |
| Feb 17, 2025 | 44.50 | 44.75 | 44.10 | 44.20 | 44.20 | 307,652 |
| Feb 14, 2025 | 44.95 | 44.95 | 43.90 | 44.50 | 44.50 | 681,030 |
| Feb 13, 2025 | 43.40 | 45.50 | 43.40 | 44.85 | 44.85 | 2,991,614 |
| Feb 12, 2025 | 43.25 | 43.65 | 42.85 | 42.90 | 42.90 | 213,000 |
| Feb 11, 2025 | 43.90 | 44.15 | 43.10 | 43.25 | 43.25 | 296,001 |
| Feb 10, 2025 | 43.55 | 43.95 | 43.55 | 43.85 | 43.85 | 307,005 |
| Feb 7, 2025 | 43.50 | 43.85 | 43.20 | 43.70 | 43.70 | 412,101 |
| Feb 6, 2025 | 43.80 | 43.85 | 43.30 | 43.45 | 43.45 | 927,073 |
| Feb 5, 2025 | 40.90 | 43.80 | 40.90 | 43.30 | 43.30 | 1,396,212 |
| Feb 4, 2025 | 40.50 | 41.50 | 40.50 | 40.60 | 40.60 | 292,026 |
| Feb 3, 2025 | 40.20 | 40.50 | 39.75 | 40.50 | 40.50 | 583,008 |
| Jan 22, 2025 | 41.15 | 41.50 | 40.70 | 40.85 | 40.85 | 261,000 |
| Jan 21, 2025 | 41.00 | 41.80 | 40.85 | 41.00 | 41.00 | 741,000 |
| Jan 20, 2025 | 40.65 | 40.90 | 40.20 | 40.45 | 40.45 | 350,000 |
| Jan 17, 2025 | 40.15 | 40.50 | 39.50 | 40.35 | 40.35 | 229,000 |
| Jan 16, 2025 | 40.10 | 40.25 | 39.60 | 39.90 | 39.90 | 253,000 |
| Jan 15, 2025 | 39.45 | 40.00 | 39.35 | 39.60 | 39.60 | 218,000 |
| Jan 14, 2025 | 38.80 | 39.45 | 38.75 | 39.35 | 39.35 | 310,000 |
| Jan 13, 2025 | 40.25 | 40.25 | 38.65 | 38.80 | 38.80 | 718,000 |
| Jan 10, 2025 | 41.10 | 41.40 | 40.60 | 40.60 | 40.60 | 371,000 |
| Jan 9, 2025 | 42.50 | 42.50 | 41.05 | 41.10 | 41.10 | 521,000 |
| Jan 8, 2025 | 42.40 | 42.75 | 42.10 | 42.50 | 42.50 | 223,000 |
| Jan 7, 2025 | 42.85 | 42.90 | 42.35 | 42.40 | 42.40 | 174,000 |
| Jan 6, 2025 | 42.55 | 42.75 | 42.15 | 42.45 | 42.45 | 290,000 |
| Jan 3, 2025 | 42.80 | 43.25 | 42.10 | 42.20 | 42.20 | 400,000 |
| Jan 2, 2025 | 42.60 | 43.05 | 42.20 | 42.35 | 42.35 | 311,000 |
| Dec 31, 2024 | 42.70 | 42.70 | 42.50 | 42.65 | 42.65 | 171,000 |
| Dec 30, 2024 | 43.35 | 43.35 | 42.75 | 42.85 | 42.85 | 204,000 |
| Dec 27, 2024 | 43.60 | 43.95 | 43.10 | 43.35 | 43.35 | 318,000 |
| Dec 26, 2024 | 43.55 | 44.25 | 43.30 | 43.60 | 43.60 | 584,000 |
| Dec 25, 2024 | 42.60 | 43.60 | 42.60 | 43.35 | 43.35 | 405,000 |
| Dec 24, 2024 | 43.10 | 43.45 | 42.15 | 42.50 | 42.50 | 531,000 |
| Dec 23, 2024 | 42.15 | 42.90 | 42.15 | 42.65 | 42.65 | 325,000 |
| Dec 20, 2024 | 42.50 | 42.95 | 42.00 | 42.00 | 42.00 | 401,000 |
| Dec 19, 2024 | 42.30 | 42.70 | 42.20 | 42.70 | 42.70 | 360,000 |
| Dec 18, 2024 | 42.95 | 43.45 | 42.30 | 43.00 | 43.00 | 432,000 |
| Dec 17, 2024 | 42.50 | 43.25 | 42.30 | 42.75 | 42.75 | 470,000 |
| Dec 16, 2024 | 43.50 | 43.50 | 42.05 | 42.25 | 42.25 | 530,000 |
| Dec 13, 2024 | 44.00 | 44.10 | 43.00 | 43.20 | 43.20 | 481,000 |
| Dec 12, 2024 | 44.90 | 45.15 | 43.90 | 43.90 | 43.90 | 514,000 |
| Dec 11, 2024 | 45.05 | 45.45 | 44.50 | 44.50 | 44.50 | 625,000 |
| Dec 10, 2024 | 45.55 | 46.65 | 45.00 | 45.05 | 45.05 | 703,000 |
| Dec 9, 2024 | 46.75 | 47.00 | 45.55 | 45.55 | 45.55 | 941,000 |
| Dec 6, 2024 | 48.15 | 48.65 | 46.65 | 46.65 | 46.65 | 2,216,000 |
| Dec 5, 2024 | 50.00 | 52.50 | 48.35 | 48.70 | 48.70 | 7,629,000 |
| Dec 4, 2024 | 46.35 | 50.30 | 46.15 | 49.95 | 49.95 | 6,968,000 |
| Dec 3, 2024 | 46.25 | 47.90 | 46.05 | 46.35 | 46.35 | 3,655,000 |
| Dec 2, 2024 | 44.45 | 47.30 | 44.40 | 45.45 | 45.45 | 3,053,000 |
| Nov 29, 2024 | 43.35 | 44.20 | 42.70 | 43.95 | 43.95 | 569,000 |
| Nov 28, 2024 | 43.30 | 43.30 | 42.05 | 43.25 | 43.25 | 201,000 |
| Nov 27, 2024 | 43.65 | 44.10 | 42.60 | 42.60 | 42.60 | 228,000 |
| Nov 26, 2024 | 44.05 | 44.10 | 43.55 | 43.70 | 43.70 | 87,000 |
| Nov 25, 2024 | 43.80 | 44.20 | 43.60 | 44.00 | 44.00 | 321,000 |
| Nov 22, 2024 | 43.00 | 43.60 | 42.80 | 43.15 | 43.15 | 343,000 |
| Nov 21, 2024 | 42.50 | 42.95 | 42.20 | 42.50 | 42.50 | 208,000 |
| Nov 20, 2024 | 43.45 | 43.45 | 42.15 | 42.45 | 42.45 | 312,579 |
| Nov 19, 2024 | 42.50 | 43.00 | 42.35 | 42.80 | 42.80 | 267,000 |
| Nov 18, 2024 | 42.50 | 43.00 | 42.20 | 42.35 | 42.35 | 230,000 |
| Nov 15, 2024 | 42.75 | 43.80 | 42.75 | 42.80 | 42.80 | 233,000 |
| Nov 14, 2024 | 43.80 | 44.00 | 42.50 | 42.75 | 42.75 | 369,000 |
| Nov 13, 2024 | 43.80 | 43.95 | 43.05 | 43.80 | 43.80 | 112,000 |
| Nov 12, 2024 | 44.95 | 44.95 | 43.70 | 43.70 | 43.70 | 334,000 |
| Nov 11, 2024 | 44.90 | 44.90 | 44.30 | 44.70 | 44.70 | 112,000 |
| Nov 8, 2024 | 45.70 | 45.90 | 44.80 | 44.90 | 44.90 | 373,000 |
| Nov 7, 2024 | 45.05 | 45.85 | 45.00 | 45.70 | 45.70 | 286,000 |
| Nov 6, 2024 | 45.05 | 45.20 | 44.80 | 44.90 | 44.90 | 169,000 |
| Nov 5, 2024 | 45.10 | 45.55 | 44.85 | 44.90 | 44.90 | 190,000 |
| Nov 4, 2024 | 45.35 | 45.50 | 44.95 | 45.10 | 45.10 | 150,000 |
| Nov 1, 2024 | 44.70 | 45.40 | 44.00 | 45.35 | 45.35 | 180,000 |
| Oct 30, 2024 | 46.80 | 47.05 | 45.00 | 45.15 | 45.15 | 710,000 |
| Oct 29, 2024 | 47.60 | 47.65 | 46.50 | 46.60 | 46.60 | 296,000 |
| Oct 28, 2024 | 48.00 | 48.65 | 47.50 | 47.50 | 47.50 | 313,000 |
| Oct 25, 2024 | 48.15 | 48.15 | 47.65 | 48.00 | 48.00 | 235,000 |
| Oct 24, 2024 | 48.45 | 48.45 | 47.55 | 48.00 | 48.00 | 353,000 |
| Oct 23, 2024 | 48.15 | 48.50 | 48.10 | 48.25 | 48.25 | 262,000 |
| Oct 22, 2024 | 48.20 | 48.45 | 48.15 | 48.25 | 48.25 | 249,000 |
| Oct 21, 2024 | 47.80 | 48.30 | 47.75 | 48.20 | 48.20 | 278,000 |
| Oct 18, 2024 | 48.10 | 48.35 | 47.40 | 47.45 | 47.45 | 260,000 |
| Oct 17, 2024 | 47.85 | 48.30 | 47.70 | 48.10 | 48.10 | 219,000 |
| Oct 16, 2024 | 47.75 | 47.90 | 47.50 | 47.80 | 47.80 | 195,000 |
| Oct 15, 2024 | 48.05 | 48.60 | 48.00 | 48.00 | 48.00 | 270,000 |
| Oct 14, 2024 | 47.85 | 48.30 | 47.60 | 48.00 | 48.00 | 248,000 |
| Oct 11, 2024 | 47.40 | 48.15 | 47.05 | 47.80 | 47.80 | 336,000 |
| Oct 9, 2024 | 48.75 | 48.95 | 47.50 | 47.50 | 47.50 | 489,000 |
| Oct 8, 2024 | 48.00 | 49.10 | 47.85 | 48.70 | 48.70 | 540,000 |
| Oct 7, 2024 | 47.90 | 48.30 | 47.75 | 48.00 | 48.00 | 265,000 |
| Oct 4, 2024 | 47.40 | 47.95 | 46.80 | 47.70 | 47.70 | 283,000 |
| Oct 1, 2024 | 48.35 | 48.40 | 47.25 | 47.40 | 47.40 | 464,000 |
| Sep 30, 2024 | 48.60 | 48.85 | 47.95 | 48.00 | 48.00 | 185,000 |
| Sep 27, 2024 | 48.80 | 49.10 | 48.50 | 48.70 | 48.70 | 303,000 |
| Sep 26, 2024 | 50.10 | 50.20 | 48.35 | 48.55 | 48.55 | 928,000 |
| Sep 25, 2024 | 48.10 | 48.80 | 48.10 | 48.50 | 48.50 | 373,000 |
| Sep 24, 2024 | 48.50 | 48.50 | 47.70 | 48.05 | 48.05 | 305,000 |
| Sep 23, 2024 | 47.90 | 48.50 | 47.90 | 48.00 | 48.00 | 143,000 |
| Sep 20, 2024 | 48.20 | 48.90 | 47.80 | 47.80 | 47.80 | 704,000 |
| Sep 19, 2024 | 48.15 | 48.15 | 47.30 | 47.90 | 47.90 | 179,000 |
| Sep 18, 2024 | 48.05 | 48.40 | 47.45 | 47.45 | 47.45 | 253,000 |
| Sep 16, 2024 | 48.55 | 48.55 | 47.95 | 48.05 | 48.05 | 249,000 |
| Sep 13, 2024 | 47.95 | 49.25 | 47.40 | 48.10 | 48.10 | 1,410,000 |
| Sep 12, 2024 | 45.60 | 48.25 | 45.55 | 48.25 | 48.25 | 983,000 |
| Sep 11, 2024 | 45.00 | 45.10 | 44.60 | 44.95 | 44.95 | 171,000 |
| Sep 10, 2024 | 46.25 | 46.25 | 44.55 | 44.60 | 44.60 | 440,000 |
| Sep 9, 2024 | 45.40 | 45.90 | 45.10 | 45.70 | 45.70 | 211,000 |
| Sep 6, 2024 | 45.35 | 46.10 | 45.20 | 45.95 | 45.95 | 252,000 |
| Sep 5, 2024 | 46.80 | 46.80 | 45.30 | 45.30 | 45.30 | 464,000 |
| Sep 4, 2024 | 46.50 | 46.75 | 45.10 | 45.90 | 45.90 | 653,000 |
| Sep 3, 2024 | 49.35 | 49.35 | 48.10 | 48.25 | 48.25 | 427,000 |
| Sep 2, 2024 | 48.70 | 49.25 | 48.40 | 49.00 | 49.00 | 363,000 |
| Aug 30, 2024 | 48.65 | 49.10 | 48.45 | 48.70 | 48.70 | 392,000 |
| Aug 29, 2024 | 48.00 | 48.55 | 47.65 | 48.35 | 48.35 | 357,000 |
| Aug 28, 2024 | 48.35 | 48.60 | 48.20 | 48.25 | 48.25 | 389,000 |
| Aug 27, 2024 | 48.70 | 48.70 | 48.10 | 48.60 | 48.60 | 309,000 |
| Aug 26, 2024 | 49.15 | 49.50 | 48.50 | 48.55 | 48.55 | 746,000 |
| Aug 23, 2024 | 48.10 | 48.60 | 47.50 | 48.60 | 48.60 | 431,000 |
| Aug 22, 2024 | 48.70 | 48.80 | 48.25 | 48.30 | 48.30 | 395,000 |
| Aug 21, 2024 | 48.35 | 48.85 | 48.20 | 48.50 | 48.50 | 644,000 |
| Aug 20, 2024 | 47.90 | 49.05 | 47.90 | 48.75 | 48.75 | 741,000 |
| Aug 19, 2024 | 48.30 | 48.30 | 47.70 | 47.85 | 47.85 | 356,000 |
| Aug 16, 2024 | 48.20 | 48.60 | 48.00 | 48.05 | 48.05 | 586,000 |
| Aug 15, 2024 | 48.00 | 48.30 | 47.65 | 47.75 | 47.75 | 483,000 |
| Aug 14, 2024 | 48.60 | 48.80 | 47.80 | 47.90 | 47.90 | 668,000 |
| Aug 13, 2024 | 48.75 | 48.85 | 47.60 | 48.00 | 48.00 | 750,000 |
| Aug 12, 2024 | 47.90 | 48.10 | 47.35 | 47.50 | 47.50 | 439,000 |
| Aug 9, 2024 | 48.50 | 48.70 | 47.25 | 47.30 | 47.30 | 878,000 |
| Aug 8, 2024 | 46.90 | 47.70 | 46.00 | 46.90 | 46.90 | 686,000 |
| Aug 7, 2024 | 44.70 | 47.20 | 44.70 | 46.90 | 46.90 | 935,000 |
| Aug 6, 2024 | 45.75 | 45.95 | 41.65 | 44.20 | 44.20 | 1,276,000 |
| Aug 5, 2024 | 48.15 | 48.15 | 44.70 | 44.75 | 44.75 | 1,676,000 |
| Aug 2, 2024 | 51.60 | 51.70 | 49.65 | 49.65 | 49.65 | 774,000 |
| Aug 1, 2024 | 51.50 | 52.00 | 51.10 | 51.60 | 51.60 | 540,000 |
| Jul 31, 2024 | 50.00 | 52.30 | 50.00 | 50.70 | 50.70 | 1,528,000 |
| Jul 30, 2024 | 48.50 | 49.65 | 48.15 | 49.65 | 49.65 | 409,000 |
| Jul 29, 2024 | 50.90 | 51.10 | 48.75 | 48.75 | 48.75 | 958,000 |
| Jul 26, 2024 | 50.00 | 50.70 | 48.80 | 50.30 | 50.30 | 726,000 |
| Jul 23, 2024 | 51.50 | 52.20 | 50.90 | 51.20 | 51.20 | 1,115,000 |
| Jul 22, 2024 | 52.20 | 52.70 | 50.60 | 50.90 | 50.90 | 1,311,000 |
| Jul 19, 2024 | 56.20 | 56.40 | 52.30 | 52.40 | 52.40 | 2,989,000 |
| Jul 18, 2024 | 56.50 | 57.20 | 55.60 | 56.10 | 56.10 | 2,791,000 |
| Jul 17, 2024 | 58.10 | 59.30 | 57.50 | 57.80 | 57.80 | 13,739,000 |
| Jul 16, 2024 | 56.00 | 57.20 | 54.70 | 57.00 | 57.00 | 11,035,000 |
| Jul 15, 2024 | 54.50 | 54.50 | 53.00 | 53.50 | 53.50 | 801,000 |
| Jul 12, 2024 | 55.00 | 55.20 | 53.80 | 53.90 | 53.90 | 1,890,000 |
| Jul 11, 2024 | 52.10 | 56.10 | 51.60 | 55.30 | 55.30 | 4,749,000 |
| Jul 10, 2024 | 1.21 Dividend | |||||
| Jul 10, 2024 | 51.30 | 52.10 | 51.20 | 51.60 | 51.60 | 766,000 |
| Jul 9, 2024 | 52.60 | 53.20 | 51.20 | 52.40 | 51.19 | 1,255,000 |
| Jul 8, 2024 | 54.20 | 54.40 | 52.10 | 52.60 | 51.39 | 1,451,000 |
| Jul 5, 2024 | 53.10 | 54.50 | 52.90 | 54.20 | 52.95 | 3,039,000 |
| Jul 4, 2024 | 53.00 | 53.40 | 52.50 | 53.20 | 51.98 | 972,000 |
| Jul 3, 2024 | 52.40 | 53.90 | 52.40 | 52.90 | 51.68 | 1,746,000 |
| Jul 2, 2024 | 53.40 | 53.90 | 52.00 | 52.10 | 50.90 | 1,323,000 |
| Jul 1, 2024 | 54.60 | 54.60 | 53.40 | 53.40 | 52.17 | 1,342,000 |
| Jun 28, 2024 | 53.60 | 55.00 | 53.20 | 54.90 | 53.64 | 2,195,000 |
| Jun 27, 2024 | 54.40 | 54.50 | 52.60 | 53.00 | 51.78 | 2,325,000 |
| Jun 26, 2024 | 55.10 | 56.30 | 54.10 | 54.30 | 53.05 | 3,342,000 |
| Jun 25, 2024 | 56.70 | 57.50 | 54.40 | 55.10 | 53.83 | 9,352,000 |
| Jun 24, 2024 | 54.00 | 58.40 | 53.20 | 56.60 | 55.30 | 18,539,000 |
| Jun 21, 2024 | 52.00 | 54.00 | 51.20 | 54.00 | 52.76 | 10,584,000 |
| Jun 20, 2024 | 49.10 | 51.00 | 49.10 | 51.00 | 49.83 | 1,522,000 |
| Jun 19, 2024 | 50.20 | 50.20 | 49.00 | 49.05 | 47.92 | 669,000 |
| Jun 18, 2024 | 50.60 | 50.70 | 49.60 | 49.85 | 48.70 | 814,000 |
| Jun 17, 2024 | 49.85 | 50.50 | 49.25 | 50.00 | 48.85 | 946,000 |
| Jun 14, 2024 | 49.65 | 51.60 | 49.50 | 49.75 | 48.61 | 3,021,000 |
| Jun 13, 2024 | 49.10 | 49.20 | 48.65 | 49.05 | 47.92 | 567,000 |
| Jun 12, 2024 | 48.35 | 48.70 | 48.20 | 48.65 | 47.53 | 372,000 |
| Jun 11, 2024 | 49.50 | 49.55 | 48.35 | 48.45 | 47.34 | 426,000 |
| Jun 7, 2024 | 48.95 | 49.95 | 48.95 | 49.30 | 48.17 | 738,000 |
| Jun 6, 2024 | 49.50 | 49.50 | 48.30 | 48.35 | 47.24 | 633,000 |
| Jun 5, 2024 | 49.80 | 49.85 | 48.95 | 49.10 | 47.97 | 427,000 |
| Jun 4, 2024 | 49.35 | 50.00 | 49.30 | 49.45 | 48.31 | 741,000 |
| Jun 3, 2024 | 50.30 | 50.40 | 49.60 | 49.80 | 48.65 | 996,000 |
| May 31, 2024 | 48.55 | 51.30 | 48.55 | 49.20 | 48.07 | 3,203,000 |
| May 30, 2024 | 48.55 | 48.80 | 48.00 | 48.30 | 47.19 | 540,000 |
| May 29, 2024 | 49.50 | 49.50 | 48.45 | 48.75 | 47.63 | 757,000 |
| May 28, 2024 | 49.10 | 49.75 | 48.90 | 49.00 | 47.87 | 1,867,000 |
| May 27, 2024 | 48.05 | 49.25 | 48.05 | 48.25 | 47.14 | 1,656,000 |
| May 24, 2024 | 46.30 | 47.65 | 46.30 | 47.50 | 46.41 | 437,000 |
| May 23, 2024 | 47.60 | 47.70 | 46.50 | 46.50 | 45.43 | 427,000 |
| May 22, 2024 | 47.15 | 47.70 | 47.15 | 47.45 | 46.36 | 578,000 |
| May 21, 2024 | 46.80 | 47.25 | 46.40 | 47.15 | 46.07 | 418,000 |
| May 20, 2024 | 46.85 | 47.25 | 46.50 | 46.75 | 45.67 | 447,000 |
| May 17, 2024 | 46.65 | 47.15 | 46.60 | 46.60 | 45.53 | 426,000 |
| May 16, 2024 | 46.50 | 46.85 | 46.35 | 46.65 | 45.58 | 296,000 |
| May 15, 2024 | 47.00 | 47.00 | 46.25 | 46.25 | 45.19 | 386,000 |
| May 14, 2024 | 46.40 | 47.00 | 46.40 | 46.55 | 45.48 | 303,000 |
| May 13, 2024 | 47.15 | 47.15 | 46.20 | 46.30 | 45.23 | 527,000 |
| May 10, 2024 | 47.25 | 47.65 | 46.55 | 46.85 | 45.77 | 596,000 |
| May 9, 2024 | 48.00 | 48.40 | 47.15 | 47.20 | 46.11 | 806,000 |
| May 8, 2024 | 47.95 | 48.50 | 47.60 | 47.85 | 46.75 | 915,000 |
| May 7, 2024 | 48.05 | 48.15 | 47.05 | 47.80 | 46.70 | 1,722,000 |
| May 6, 2024 | 51.40 | 52.00 | 47.90 | 48.05 | 46.94 | 11,081,000 |
| May 3, 2024 | 47.55 | 49.05 | 47.10 | 49.05 | 47.92 | 4,114,000 |
| May 2, 2024 | 44.35 | 44.65 | 44.30 | 44.60 | 43.57 | 227,000 |
| Apr 30, 2024 | 44.75 | 44.90 | 44.30 | 44.65 | 43.62 | 447,000 |
| Apr 29, 2024 | 43.60 | 44.30 | 43.60 | 44.15 | 43.13 | 291,000 |
| Apr 26, 2024 | 43.35 | 43.65 | 43.30 | 43.50 | 42.50 | 175,000 |
| Apr 25, 2024 | 43.50 | 43.50 | 43.25 | 43.30 | 42.30 | 86,000 |
| Apr 24, 2024 | 43.05 | 43.85 | 43.05 | 43.65 | 42.65 | 197,000 |
| Apr 23, 2024 | 42.70 | 43.25 | 42.70 | 42.95 | 41.96 | 165,000 |
| Apr 22, 2024 | 43.15 | 43.40 | 42.50 | 42.50 | 41.52 | 312,000 |
| Apr 19, 2024 | 43.50 | 43.75 | 42.00 | 42.95 | 41.96 | 547,000 |
| Apr 18, 2024 | 43.60 | 44.00 | 43.45 | 43.85 | 42.84 | 251,000 |
| Apr 17, 2024 | 43.35 | 44.00 | 43.35 | 43.70 | 42.69 | 270,000 |
| Apr 16, 2024 | 45.05 | 45.05 | 43.15 | 43.40 | 42.40 | 745,000 |
| Apr 15, 2024 | 45.95 | 45.95 | 45.20 | 45.30 | 44.26 | 395,000 |
| Apr 12, 2024 | 46.00 | 46.55 | 46.00 | 46.05 | 44.99 | 312,000 |
| Apr 11, 2024 | 46.60 | 46.60 | 45.85 | 45.95 | 44.89 | 493,000 |
| Apr 10, 2024 | 47.15 | 47.45 | 46.55 | 46.60 | 45.53 | 579,000 |
| Apr 9, 2024 | 47.45 | 47.80 | 47.05 | 47.10 | 46.02 | 669,000 |
| Apr 8, 2024 | 47.00 | 48.25 | 47.00 | 47.20 | 46.11 | 1,578,000 |
| Apr 3, 2024 | 46.90 | 47.35 | 46.50 | 46.65 | 45.58 | 490,000 |
| Apr 2, 2024 | 47.90 | 47.90 | 47.00 | 47.30 | 46.21 | 1,360,000 |
| Apr 1, 2024 | 45.55 | 47.95 | 45.55 | 47.75 | 46.65 | 3,386,000 |
| Mar 29, 2024 | 45.60 | 46.80 | 45.35 | 45.35 | 44.31 | 835,000 |
| Mar 28, 2024 | 44.80 | 46.00 | 44.80 | 45.30 | 44.26 | 664,000 |
| Mar 27, 2024 | 44.85 | 44.95 | 44.70 | 44.85 | 43.82 | 184,000 |
| Mar 26, 2024 | 45.75 | 45.75 | 44.50 | 44.85 | 43.82 | 428,000 |
| Mar 25, 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 43.87 | - |
| Mar 22, 2024 | 45.10 | 45.10 | 44.70 | 44.90 | 43.87 | 295,000 |
| Mar 21, 2024 | 45.30 | 45.45 | 45.00 | 45.10 | 44.06 | 326,000 |
| Mar 20, 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 43.77 | - |
| Mar 19, 2024 | 44.75 | 45.30 | 44.55 | 44.80 | 43.77 | 324,000 |
| Mar 18, 2024 | 44.30 | 44.70 | 44.00 | 44.65 | 43.62 | 328,000 |
| Mar 15, 2024 | 44.75 | 44.75 | 44.15 | 44.15 | 43.13 | 317,000 |
| Mar 14, 2024 | 44.65 | 45.45 | 44.15 | 44.65 | 43.62 | 635,000 |
| Mar 13, 2024 | 45.40 | 45.50 | 44.30 | 44.45 | 43.43 | 509,000 |
| Mar 12, 2024 | 45.00 | 45.70 | 44.95 | 45.30 | 44.26 | 284,000 |
| Mar 11, 2024 | 44.80 | 45.10 | 44.60 | 44.80 | 43.77 | 356,000 |
| Mar 8, 2024 | 45.65 | 45.80 | 44.35 | 44.65 | 43.62 | 779,000 |
| Mar 7, 2024 | 46.55 | 46.55 | 45.40 | 45.40 | 44.36 | 828,000 |
| Mar 6, 2024 | 46.35 | 47.00 | 46.35 | 46.50 | 45.43 | 698,000 |
Related Tickers
2481.TW Panjit International Inc.
53.90
-0.74%
3265.TWO Winstek Semiconductor Co., Ltd.
108.00
-0.46%
6182.TWO Wafer Works Corporation
27.20
+1.12%
6147.TWO Chipbond Technology Corporation
65.80
-0.30%
6257.TW Sigurd Microelectronics Corporation
79.80
-2.44%
3016.TW Episil-Precision Inc.
42.40
-2.75%
3264.TWO Ardentec Corporation
74.00
-3.65%
3490.TWO Single Well Industrial Corporation
30.70
-1.60%
6271.TW Tong Hsing Electronic Industries, Ltd.
122.00
-0.81%
2338.TW Taiwan Mask Corporation
47.40
+0.21%