76.00
-0.10
(-0.13%)
At close: January 22 at 1:30:07 PM GMT+8
Currency in TWD Download
| Date | Open | High | Low | Close Closing price adjusted for splits. | Adj Close Adjusted closing price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jan 22, 2025 | 76.40 | 76.60 | 75.60 | 76.00 | 76.00 | 744,000 |
| Jan 21, 2025 | 77.40 | 77.50 | 76.10 | 76.10 | 76.10 | 1,341,000 |
| Jan 20, 2025 | 75.40 | 77.10 | 75.10 | 76.50 | 76.50 | 1,343,000 |
| Jan 17, 2025 | 74.30 | 75.00 | 74.00 | 74.90 | 74.90 | 587,000 |
| Jan 16, 2025 | 73.70 | 74.50 | 73.10 | 74.00 | 74.00 | 604,000 |
| Jan 15, 2025 | 73.60 | 74.40 | 72.80 | 72.80 | 72.80 | 802,000 |
| Jan 14, 2025 | 72.30 | 73.40 | 72.30 | 73.10 | 73.10 | 415,000 |
| Jan 13, 2025 | 72.80 | 73.40 | 71.60 | 72.30 | 72.30 | 846,000 |
| Jan 10, 2025 | 75.10 | 75.40 | 72.20 | 73.40 | 73.40 | 2,276,000 |
| Jan 9, 2025 | 77.50 | 78.40 | 76.20 | 76.30 | 76.30 | 1,102,000 |
| Jan 8, 2025 | 77.20 | 77.50 | 76.90 | 77.10 | 77.10 | 603,000 |
| Jan 7, 2025 | 78.40 | 78.50 | 77.20 | 77.30 | 77.30 | 1,049,000 |
| Jan 6, 2025 | 78.00 | 78.60 | 77.80 | 78.40 | 78.40 | 975,000 |
| Jan 3, 2025 | 78.30 | 78.30 | 77.00 | 77.10 | 77.10 | 916,000 |
| Jan 2, 2025 | 77.30 | 78.20 | 77.00 | 77.90 | 77.90 | 824,000 |
| Dec 31, 2024 | 77.80 | 78.10 | 76.80 | 77.20 | 77.20 | 1,093,000 |
| Dec 30, 2024 | 79.20 | 79.40 | 78.10 | 78.10 | 78.10 | 874,000 |
| Dec 27, 2024 | 79.30 | 79.80 | 78.90 | 79.10 | 79.10 | 748,000 |
| Dec 26, 2024 | 78.90 | 79.80 | 78.90 | 78.90 | 78.90 | 551,000 |
| Dec 25, 2024 | 78.50 | 78.90 | 78.50 | 78.60 | 78.60 | 518,000 |
| Dec 24, 2024 | 78.50 | 79.00 | 78.10 | 78.20 | 78.20 | 851,000 |
| Dec 23, 2024 | 78.30 | 79.00 | 78.00 | 78.40 | 78.40 | 582,000 |
| Dec 20, 2024 | 78.80 | 79.40 | 78.20 | 78.20 | 78.20 | 713,000 |
| Dec 19, 2024 | 78.50 | 79.10 | 78.00 | 78.50 | 78.50 | 1,016,000 |
| Dec 18, 2024 | 79.80 | 80.30 | 79.30 | 79.50 | 79.50 | 600,000 |
| Dec 17, 2024 | 79.70 | 80.00 | 79.10 | 79.20 | 79.20 | 827,000 |
| Dec 16, 2024 | 80.00 | 80.40 | 79.30 | 79.70 | 79.70 | 1,045,000 |
| Dec 13, 2024 | 80.80 | 81.20 | 78.70 | 78.90 | 78.90 | 2,093,000 |
| Dec 12, 2024 | 81.90 | 81.90 | 80.80 | 81.50 | 81.50 | 844,000 |
| Dec 11, 2024 | 81.60 | 82.30 | 81.20 | 81.40 | 81.40 | 1,409,000 |
| Dec 10, 2024 | 85.00 | 85.00 | 82.10 | 82.50 | 82.50 | 3,322,000 |
| Dec 9, 2024 | 86.90 | 87.70 | 86.70 | 86.90 | 86.90 | 693,000 |
| Dec 6, 2024 | 87.30 | 87.90 | 86.40 | 86.90 | 86.90 | 1,016,000 |
| Dec 5, 2024 | 87.50 | 88.40 | 86.80 | 86.90 | 86.90 | 1,501,000 |
| Dec 4, 2024 | 87.10 | 87.60 | 86.40 | 86.90 | 86.90 | 1,222,000 |
| Dec 3, 2024 | 88.60 | 89.20 | 86.70 | 87.30 | 87.30 | 2,303,000 |
| Dec 2, 2024 | 87.40 | 90.00 | 86.70 | 88.40 | 88.40 | 3,891,000 |
| Nov 29, 2024 | 82.50 | 89.00 | 82.50 | 86.40 | 86.40 | 6,045,000 |
| Nov 28, 2024 | 81.90 | 82.80 | 81.50 | 82.50 | 82.50 | 581,000 |
| Nov 27, 2024 | 84.50 | 84.50 | 82.10 | 82.10 | 82.10 | 1,197,000 |
| Nov 26, 2024 | 84.50 | 84.60 | 83.60 | 84.50 | 84.50 | 549,000 |
| Nov 25, 2024 | 84.30 | 85.30 | 84.30 | 84.50 | 84.50 | 1,181,000 |
| Nov 22, 2024 | 82.30 | 84.40 | 82.30 | 84.30 | 84.30 | 1,571,000 |
| Nov 21, 2024 | 82.40 | 82.60 | 81.40 | 82.20 | 82.20 | 896,000 |
| Nov 20, 2024 | 83.00 | 83.50 | 82.40 | 82.50 | 82.50 | 805,902 |
| Nov 19, 2024 | 82.80 | 83.50 | 82.20 | 83.30 | 83.30 | 994,000 |
| Nov 18, 2024 | 84.70 | 84.70 | 82.20 | 82.40 | 82.40 | 2,200,000 |
| Nov 15, 2024 | 84.00 | 85.10 | 83.00 | 84.90 | 84.90 | 3,490,000 |
| Nov 14, 2024 | 82.40 | 84.20 | 82.20 | 84.00 | 84.00 | 3,455,000 |
| Nov 13, 2024 | 82.00 | 83.50 | 81.60 | 82.00 | 82.00 | 2,401,000 |
| Nov 12, 2024 | 81.50 | 83.00 | 80.80 | 82.50 | 82.50 | 2,344,000 |
| Nov 11, 2024 | 81.50 | 82.30 | 80.80 | 82.00 | 82.00 | 1,592,000 |
| Nov 8, 2024 | 81.40 | 82.70 | 80.50 | 80.70 | 80.70 | 2,312,000 |
| Nov 7, 2024 | 80.10 | 81.50 | 79.50 | 80.20 | 80.20 | 2,223,000 |
| Nov 6, 2024 | 78.90 | 80.00 | 78.60 | 78.60 | 78.60 | 490,000 |
| Nov 5, 2024 | 79.30 | 79.60 | 78.90 | 78.90 | 78.90 | 382,000 |
| Nov 4, 2024 | 80.40 | 80.50 | 79.20 | 79.30 | 79.30 | 523,000 |
| Nov 1, 2024 | 78.50 | 80.30 | 77.70 | 80.20 | 80.20 | 1,001,000 |
| Oct 30, 2024 | 80.70 | 80.80 | 78.90 | 78.90 | 78.90 | 1,365,000 |
| Oct 29, 2024 | 79.50 | 80.70 | 79.50 | 80.10 | 80.10 | 1,638,000 |
| Oct 28, 2024 | 80.50 | 80.80 | 79.00 | 79.80 | 79.80 | 1,041,000 |
| Oct 25, 2024 | 79.50 | 80.50 | 79.00 | 80.20 | 80.20 | 2,296,000 |
| Oct 24, 2024 | 77.50 | 79.60 | 77.50 | 78.70 | 78.70 | 1,550,000 |
| Oct 23, 2024 | 76.60 | 78.70 | 76.60 | 77.60 | 77.60 | 672,000 |
| Oct 22, 2024 | 76.90 | 77.20 | 76.70 | 76.80 | 76.80 | 336,000 |
| Oct 21, 2024 | 76.90 | 77.30 | 76.80 | 76.90 | 76.90 | 286,000 |
| Oct 18, 2024 | 77.40 | 77.50 | 76.80 | 76.90 | 76.90 | 373,000 |
| Oct 17, 2024 | 76.80 | 77.70 | 76.70 | 76.80 | 76.80 | 384,000 |
| Oct 16, 2024 | 76.50 | 77.10 | 76.40 | 76.60 | 76.60 | 359,000 |
| Oct 15, 2024 | 77.10 | 77.30 | 76.60 | 76.60 | 76.60 | 518,000 |
| Oct 14, 2024 | 77.60 | 77.80 | 77.00 | 77.10 | 77.10 | 492,000 |
| Oct 11, 2024 | 78.30 | 78.60 | 77.80 | 77.80 | 77.80 | 387,000 |
| Oct 9, 2024 | 78.90 | 79.10 | 78.00 | 78.10 | 78.10 | 451,000 |
| Oct 8, 2024 | 76.80 | 79.20 | 76.80 | 78.00 | 78.00 | 797,000 |
| Oct 7, 2024 | 78.00 | 78.10 | 76.50 | 77.00 | 77.00 | 819,000 |
| Oct 4, 2024 | 78.30 | 79.60 | 77.50 | 77.60 | 77.60 | 690,000 |
| Oct 1, 2024 | 78.20 | 79.00 | 77.60 | 78.30 | 78.30 | 530,000 |
| Sep 30, 2024 | 78.40 | 79.10 | 77.80 | 78.00 | 78.00 | 611,000 |
| Sep 27, 2024 | 78.60 | 79.10 | 78.20 | 78.30 | 78.30 | 503,000 |
| Sep 26, 2024 | 78.20 | 79.30 | 78.10 | 78.60 | 78.60 | 790,000 |
| Sep 25, 2024 | 78.50 | 78.80 | 78.20 | 78.20 | 78.20 | 475,000 |
| Sep 24, 2024 | 78.70 | 79.00 | 78.10 | 78.20 | 78.20 | 315,000 |
| Sep 23, 2024 | 79.20 | 79.20 | 78.40 | 78.60 | 78.60 | 420,000 |
| Sep 20, 2024 | 79.30 | 79.40 | 78.30 | 78.70 | 78.70 | 414,000 |
| Sep 19, 2024 | 78.20 | 78.90 | 78.20 | 78.40 | 78.40 | 427,000 |
| Sep 18, 2024 | 79.00 | 79.10 | 78.00 | 78.00 | 78.00 | 371,000 |
| Sep 16, 2024 | 78.00 | 79.20 | 77.80 | 78.70 | 78.70 | 783,000 |
| Sep 13, 2024 | 76.90 | 77.80 | 76.50 | 77.60 | 77.60 | 615,000 |
| Sep 12, 2024 | 76.50 | 76.80 | 76.20 | 76.40 | 76.40 | 218,000 |
| Sep 11, 2024 | 75.40 | 76.20 | 74.80 | 75.60 | 75.60 | 336,000 |
| Sep 10, 2024 | 77.00 | 77.40 | 75.10 | 75.40 | 75.40 | 625,000 |
| Sep 9, 2024 | 75.20 | 76.40 | 75.20 | 76.30 | 76.30 | 414,000 |
| Sep 6, 2024 | 75.90 | 76.70 | 75.30 | 76.40 | 76.40 | 324,000 |
| Sep 5, 2024 | 77.30 | 77.40 | 75.70 | 75.90 | 75.90 | 463,000 |
| Sep 4, 2024 | 77.00 | 77.40 | 74.60 | 76.40 | 76.40 | 1,000,000 |
| Sep 3, 2024 | 79.60 | 79.60 | 78.20 | 78.40 | 78.40 | 473,000 |
| Sep 2, 2024 | 79.80 | 79.80 | 78.80 | 78.80 | 78.80 | 386,000 |
| Aug 30, 2024 | 78.80 | 79.70 | 78.80 | 79.20 | 79.20 | 721,000 |
| Aug 29, 2024 | 79.00 | 79.10 | 78.60 | 78.80 | 78.80 | 462,000 |
| Aug 28, 2024 | 78.90 | 79.80 | 78.80 | 79.20 | 79.20 | 850,000 |
| Aug 27, 2024 | 77.70 | 79.10 | 77.60 | 78.70 | 78.70 | 793,000 |
| Aug 26, 2024 | 78.50 | 79.00 | 77.90 | 77.90 | 77.90 | 776,000 |
| Aug 23, 2024 | 77.80 | 78.00 | 77.40 | 77.90 | 77.90 | 501,000 |
| Aug 22, 2024 | 78.40 | 78.70 | 78.00 | 78.20 | 78.20 | 375,000 |
| Aug 21, 2024 | 78.90 | 79.00 | 78.00 | 78.20 | 78.20 | 534,000 |
| Aug 20, 2024 | 79.60 | 80.00 | 78.70 | 78.90 | 78.90 | 1,170,000 |
| Aug 19, 2024 | 78.60 | 79.70 | 78.20 | 79.00 | 79.00 | 1,406,000 |
| Aug 16, 2024 | 78.60 | 78.70 | 77.80 | 77.90 | 77.90 | 721,000 |
| Aug 15, 2024 | 78.60 | 78.60 | 77.20 | 77.80 | 77.80 | 753,000 |
| Aug 14, 2024 | 79.50 | 79.50 | 78.20 | 78.40 | 78.40 | 1,193,000 |
| Aug 13, 2024 | 79.90 | 79.90 | 78.50 | 78.70 | 78.70 | 1,356,000 |
| Aug 12, 2024 | 78.90 | 79.50 | 78.30 | 78.90 | 78.90 | 2,054,000 |
| Aug 9, 2024 | 78.50 | 78.80 | 76.40 | 76.50 | 76.50 | 2,258,000 |
| Aug 8, 2024 | 78.00 | 79.00 | 77.10 | 77.80 | 77.80 | 4,724,000 |
| Aug 7, 2024 | 70.50 | 75.30 | 70.10 | 75.30 | 75.30 | 1,475,000 |
| Aug 6, 2024 | 67.30 | 70.50 | 66.00 | 69.90 | 69.90 | 1,307,000 |
| Aug 5, 2024 | 74.00 | 74.20 | 68.60 | 69.30 | 69.30 | 1,753,000 |
| Aug 2, 2024 | 75.70 | 76.40 | 75.10 | 75.10 | 75.10 | 614,000 |
| Aug 1, 2024 | 76.50 | 76.60 | 75.80 | 76.50 | 76.50 | 620,000 |
| Jul 31, 2024 | 75.60 | 76.60 | 75.30 | 76.00 | 76.00 | 683,000 |
| Jul 30, 2024 | 75.60 | 76.60 | 75.10 | 76.60 | 76.60 | 1,028,000 |
| Jul 29, 2024 | 76.10 | 77.50 | 75.00 | 75.00 | 75.00 | 2,507,000 |
| Jul 26, 2024 | 73.00 | 74.60 | 72.20 | 74.40 | 74.40 | 1,012,000 |
| Jul 23, 2024 | 73.10 | 73.60 | 72.60 | 73.50 | 73.50 | 880,000 |
| Jul 22, 2024 | 74.40 | 74.40 | 71.70 | 72.70 | 72.70 | 1,294,000 |
| Jul 19, 2024 | 74.60 | 75.20 | 72.80 | 73.80 | 73.80 | 1,897,000 |
| Jul 18, 2024 | 75.50 | 75.70 | 74.10 | 74.90 | 74.90 | 1,461,000 |
| Jul 17, 2024 | 76.50 | 76.80 | 76.00 | 76.20 | 76.20 | 684,000 |
| Jul 16, 2024 | 77.40 | 77.40 | 76.30 | 76.30 | 76.30 | 1,153,000 |
| Jul 15, 2024 | 78.50 | 78.60 | 77.10 | 77.50 | 77.50 | 863,000 |
| Jul 12, 2024 | 77.90 | 77.90 | 77.00 | 77.30 | 77.30 | 875,000 |
| Jul 11, 2024 | 77.90 | 78.00 | 77.20 | 77.80 | 77.80 | 843,000 |
| Jul 10, 2024 | 76.20 | 77.50 | 76.20 | 76.90 | 76.90 | 1,368,000 |
| Jul 9, 2024 | 3.28 Dividend | |||||
| Jul 9, 2024 | 78.10 | 78.60 | 77.10 | 78.20 | 78.20 | 1,305,000 |
| Jul 8, 2024 | 81.80 | 81.80 | 79.60 | 80.10 | 76.82 | 1,725,000 |
| Jul 5, 2024 | 80.80 | 81.40 | 80.20 | 81.40 | 78.07 | 993,000 |
| Jul 4, 2024 | 82.00 | 82.00 | 80.60 | 80.80 | 77.49 | 1,347,000 |
| Jul 3, 2024 | 82.00 | 82.30 | 81.20 | 81.50 | 78.16 | 1,178,000 |
| Jul 2, 2024 | 82.20 | 82.50 | 81.50 | 81.80 | 78.45 | 824,000 |
| Jul 1, 2024 | 83.30 | 83.90 | 82.00 | 82.20 | 78.83 | 1,156,000 |
| Jun 28, 2024 | 83.70 | 83.80 | 83.00 | 83.20 | 79.79 | 712,000 |
| Jun 27, 2024 | 83.70 | 84.80 | 82.70 | 83.30 | 79.89 | 1,139,000 |
| Jun 26, 2024 | 83.40 | 83.90 | 83.20 | 83.70 | 80.27 | 670,000 |
| Jun 25, 2024 | 82.90 | 84.10 | 82.10 | 83.30 | 79.89 | 1,010,000 |
| Jun 24, 2024 | 85.10 | 85.10 | 81.80 | 82.80 | 79.41 | 2,479,000 |
| Jun 21, 2024 | 85.40 | 85.60 | 84.40 | 84.70 | 81.23 | 1,358,000 |
| Jun 20, 2024 | 85.60 | 86.00 | 84.60 | 85.40 | 81.90 | 1,648,000 |
| Jun 19, 2024 | 88.10 | 88.10 | 84.90 | 85.80 | 82.29 | 3,067,000 |
| Jun 18, 2024 | 86.50 | 90.80 | 86.50 | 87.40 | 83.82 | 9,088,000 |
| Jun 17, 2024 | 86.20 | 86.60 | 84.30 | 84.30 | 80.85 | 1,736,000 |
| Jun 14, 2024 | 86.90 | 87.00 | 85.00 | 85.80 | 82.29 | 1,454,000 |
| Jun 13, 2024 | 86.00 | 87.40 | 85.20 | 86.40 | 82.86 | 1,860,000 |
| Jun 12, 2024 | 83.70 | 86.80 | 83.30 | 86.30 | 82.77 | 3,143,000 |
| Jun 11, 2024 | 84.70 | 85.10 | 81.90 | 82.50 | 79.12 | 1,756,000 |
| Jun 7, 2024 | 84.80 | 85.20 | 84.20 | 84.90 | 81.42 | 677,000 |
| Jun 6, 2024 | 85.50 | 85.60 | 84.00 | 84.80 | 81.33 | 1,050,000 |
| Jun 5, 2024 | 87.20 | 87.20 | 85.00 | 85.00 | 81.52 | 1,646,000 |
| Jun 4, 2024 | 85.40 | 87.60 | 85.10 | 86.50 | 82.96 | 3,063,000 |
| Jun 3, 2024 | 84.40 | 85.30 | 83.20 | 85.00 | 81.52 | 1,377,000 |
| May 31, 2024 | 84.50 | 85.50 | 83.80 | 84.40 | 80.94 | 1,375,000 |
| May 30, 2024 | 84.70 | 86.00 | 83.50 | 84.10 | 80.66 | 3,447,000 |
| May 29, 2024 | 81.10 | 84.50 | 81.10 | 84.30 | 80.85 | 1,524,000 |
| May 28, 2024 | 82.10 | 82.30 | 81.20 | 81.40 | 78.07 | 957,000 |
| May 27, 2024 | 82.80 | 83.00 | 81.80 | 82.10 | 78.74 | 960,000 |
| May 24, 2024 | 82.00 | 83.40 | 81.60 | 83.00 | 79.60 | 670,000 |
| May 23, 2024 | 84.60 | 84.60 | 82.00 | 82.40 | 79.03 | 1,634,000 |
| May 22, 2024 | 84.60 | 85.00 | 83.90 | 84.60 | 81.14 | 801,000 |
| May 21, 2024 | 84.00 | 84.60 | 83.40 | 84.40 | 80.94 | 834,000 |
| May 20, 2024 | 84.20 | 84.90 | 83.30 | 83.90 | 80.46 | 1,206,000 |
| May 17, 2024 | 85.30 | 85.60 | 83.90 | 84.40 | 80.94 | 1,347,000 |
| May 16, 2024 | 84.70 | 85.50 | 83.10 | 84.70 | 81.23 | 2,115,000 |
| May 15, 2024 | 88.00 | 88.00 | 83.60 | 84.20 | 80.75 | 5,387,000 |
| May 14, 2024 | 84.80 | 87.90 | 83.80 | 87.50 | 83.92 | 7,847,000 |
| May 13, 2024 | 83.00 | 83.70 | 82.20 | 83.50 | 80.08 | 3,295,000 |
| May 10, 2024 | 81.70 | 82.00 | 80.30 | 82.00 | 78.64 | 2,182,000 |
| May 9, 2024 | 81.70 | 82.50 | 80.80 | 81.10 | 77.78 | 4,394,000 |
| May 8, 2024 | 79.30 | 80.50 | 79.20 | 80.40 | 77.11 | 2,146,000 |
| May 7, 2024 | 78.90 | 79.70 | 77.70 | 78.70 | 75.48 | 1,696,000 |
| May 6, 2024 | 80.60 | 82.10 | 77.30 | 77.90 | 74.71 | 4,432,000 |
| May 3, 2024 | 79.50 | 81.30 | 79.00 | 79.70 | 76.44 | 4,432,000 |
| May 2, 2024 | 77.20 | 78.30 | 76.80 | 78.00 | 74.81 | 1,873,000 |
| Apr 30, 2024 | 76.00 | 77.00 | 75.60 | 76.80 | 73.66 | 1,346,000 |
| Apr 29, 2024 | 74.00 | 77.00 | 74.00 | 75.80 | 72.70 | 2,145,000 |
| Apr 26, 2024 | 72.20 | 74.70 | 72.10 | 74.00 | 70.97 | 977,000 |
| Apr 25, 2024 | 72.20 | 73.10 | 72.20 | 72.20 | 69.24 | 332,000 |
| Apr 24, 2024 | 72.30 | 72.50 | 71.40 | 72.10 | 69.15 | 376,000 |
| Apr 23, 2024 | 71.30 | 71.80 | 71.30 | 71.80 | 68.86 | 201,000 |
| Apr 22, 2024 | 70.50 | 71.30 | 70.50 | 70.80 | 67.90 | 263,000 |
| Apr 19, 2024 | 71.60 | 71.80 | 69.40 | 70.50 | 67.61 | 1,037,000 |
| Apr 18, 2024 | 71.00 | 72.10 | 70.90 | 72.10 | 69.15 | 294,000 |
| Apr 17, 2024 | 70.70 | 72.00 | 70.70 | 71.90 | 68.96 | 382,000 |
| Apr 16, 2024 | 73.00 | 73.20 | 70.20 | 70.50 | 67.61 | 1,278,000 |
| Apr 15, 2024 | 74.30 | 74.50 | 72.90 | 73.10 | 70.11 | 577,000 |
| Apr 12, 2024 | 75.20 | 75.30 | 74.40 | 74.70 | 71.64 | 468,000 |
| Apr 11, 2024 | 74.90 | 75.30 | 74.20 | 75.30 | 72.22 | 584,000 |
| Apr 10, 2024 | 74.20 | 76.00 | 74.10 | 75.30 | 72.22 | 1,856,000 |
| Apr 9, 2024 | 73.70 | 74.10 | 73.10 | 73.10 | 70.11 | 445,000 |
| Apr 8, 2024 | 73.00 | 73.70 | 72.90 | 73.30 | 70.30 | 333,000 |
| Apr 3, 2024 | 73.30 | 73.60 | 73.10 | 73.20 | 70.20 | 278,000 |
| Apr 2, 2024 | 73.00 | 74.10 | 72.90 | 73.30 | 70.30 | 862,000 |
| Apr 1, 2024 | 72.80 | 73.00 | 72.00 | 73.00 | 70.01 | 576,000 |
| Mar 29, 2024 | 72.90 | 73.20 | 72.10 | 72.30 | 69.34 | 309,000 |
| Mar 28, 2024 | 73.90 | 73.90 | 71.90 | 72.60 | 69.63 | 725,000 |
| Mar 27, 2024 | 72.50 | 73.30 | 72.00 | 73.30 | 70.30 | 492,000 |
| Mar 26, 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 70.78 | - |
| Mar 25, 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 70.78 | - |
| Mar 22, 2024 | 73.90 | 74.20 | 73.50 | 73.80 | 70.78 | 534,000 |
| Mar 21, 2024 | 74.00 | 74.50 | 73.50 | 74.30 | 71.26 | 801,000 |
| Mar 20, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 70.97 | - |
| Mar 19, 2024 | 73.60 | 74.70 | 73.60 | 74.00 | 70.97 | 499,000 |
| Mar 18, 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 70.87 | - |
| Mar 15, 2024 | 75.50 | 75.70 | 73.40 | 73.90 | 70.87 | 1,731,000 |
| Mar 14, 2024 | 77.10 | 77.20 | 75.50 | 75.50 | 72.41 | 1,804,000 |
| Mar 13, 2024 | 77.20 | 77.40 | 75.70 | 76.40 | 73.27 | 1,236,000 |
| Mar 12, 2024 | 77.50 | 77.70 | 76.50 | 76.90 | 73.75 | 2,783,000 |
| Mar 11, 2024 | 77.00 | 78.00 | 74.50 | 76.70 | 73.56 | 5,465,000 |
| Mar 8, 2024 | 74.60 | 75.30 | 72.50 | 73.10 | 70.11 | 2,095,000 |
| Mar 7, 2024 | 72.30 | 74.50 | 72.30 | 73.80 | 70.78 | 2,798,000 |
| Mar 6, 2024 | 71.80 | 72.60 | 71.20 | 72.10 | 69.15 | 709,000 |
| Mar 5, 2024 | 71.00 | 72.30 | 70.80 | 71.90 | 68.96 | 1,051,000 |
| Mar 4, 2024 | 70.50 | 71.20 | 70.50 | 70.90 | 68.00 | 440,000 |
| Mar 1, 2024 | 71.30 | 71.30 | 70.60 | 70.60 | 67.71 | 469,000 |
| Feb 29, 2024 | 70.20 | 70.90 | 69.70 | 70.90 | 68.00 | 544,000 |
| Feb 27, 2024 | 70.80 | 70.80 | 69.50 | 69.60 | 66.75 | 678,000 |
| Feb 26, 2024 | 70.00 | 70.50 | 69.80 | 70.20 | 67.33 | 594,000 |
| Feb 23, 2024 | 70.60 | 71.10 | 70.00 | 70.00 | 67.13 | 615,000 |
| Feb 22, 2024 | 70.70 | 71.00 | 70.30 | 70.50 | 67.61 | 695,000 |
| Feb 21, 2024 | 70.00 | 71.10 | 70.00 | 70.50 | 67.61 | 500,000 |
| Feb 20, 2024 | 71.80 | 71.80 | 70.40 | 70.40 | 67.52 | 1,041,000 |
| Feb 19, 2024 | 72.00 | 72.30 | 71.30 | 71.90 | 68.96 | 796,000 |
| Feb 16, 2024 | 71.40 | 72.00 | 71.00 | 71.90 | 68.96 | 977,000 |
| Feb 15, 2024 | 71.20 | 72.50 | 68.00 | 71.30 | 68.38 | 4,114,000 |
| Feb 5, 2024 | 75.10 | 75.10 | 73.80 | 74.90 | 71.83 | 1,120,000 |
| Feb 2, 2024 | 76.90 | 77.40 | 73.50 | 75.10 | 72.02 | 4,020,000 |
| Feb 1, 2024 | 77.90 | 79.50 | 76.40 | 77.80 | 74.61 | 6,557,000 |
| Jan 31, 2024 | 74.10 | 78.50 | 73.90 | 77.30 | 74.13 | 7,074,000 |
| Jan 30, 2024 | 74.20 | 75.00 | 73.40 | 74.10 | 71.07 | 1,364,000 |
| Jan 29, 2024 | 73.70 | 73.90 | 72.80 | 73.40 | 70.39 | 560,000 |
| Jan 26, 2024 | 73.50 | 74.20 | 73.10 | 73.50 | 70.49 | 621,000 |
| Jan 25, 2024 | 75.40 | 75.90 | 73.50 | 73.50 | 70.49 | 1,292,000 |
| Jan 24, 2024 | 76.20 | 77.60 | 75.00 | 75.00 | 71.93 | 2,769,000 |
| Jan 23, 2024 | 75.70 | 76.10 | 74.90 | 75.90 | 72.79 | 743,000 |
| Jan 22, 2024 | 74.70 | 76.50 | 74.70 | 75.70 | 72.60 | 1,456,000 |
Related tickers
5478.TWO Soft-World International Corporation
123.50
+0.82%
7584.TWO Happytuk Co., Ltd.
74.60
0.00%
6111.TWO Softstar Entertainment Inc.
58.00
-1.19%
3083.TWO Chinese Gamer International Corporation
42.40
-0.24%
3546.TWO USERJOY Technology Co.,Ltd.
75.20
-0.13%
3086.TWO Wayi International Digital Entertainment Co., Ltd.
182.00
-0.55%
3687.TWO MacroWell OMG Digital Entertainment Co., Ltd.
94.30
+1.40%
4994.TW X-Legend Entertainment Co., Ltd.
99.90
+0.81%
3293.TWO International Games System Co.,Ltd.
946.00
+0.64%
6169.TWO InterServ International Inc.
20.40
0.00%