239.00
-3.00
(-1.24%)
At close: April 18 at 1:30:07 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 18, 2025 | 247.00 | 250.00 | 238.00 | 239.00 | 239.00 | 1,395,439 |
| Apr 17, 2025 | 239.50 | 246.50 | 239.00 | 242.00 | 242.00 | 983,364 |
| Apr 16, 2025 | 254.00 | 254.00 | 241.00 | 241.00 | 241.00 | 1,527,063 |
| Apr 15, 2025 | 246.50 | 258.00 | 244.50 | 255.50 | 255.50 | 1,446,662 |
| Apr 14, 2025 | 252.00 | 257.00 | 241.00 | 242.50 | 242.50 | 3,046,859 |
| Apr 11, 2025 | 215.00 | 240.00 | 201.00 | 240.00 | 240.00 | 3,082,190 |
| Apr 10, 2025 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 323,008 |
| Apr 9, 2025 | 205.00 | 215.50 | 201.00 | 201.00 | 201.00 | 2,754,991 |
| Apr 8, 2025 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | 765,368 |
| Apr 7, 2025 | 247.50 | 247.50 | 247.50 | 247.50 | 247.50 | 137,011 |
| Apr 2, 2025 | 275.00 | 281.50 | 272.50 | 275.00 | 275.00 | 1,074,395 |
| Apr 1, 2025 | 276.00 | 280.00 | 267.50 | 278.00 | 278.00 | 1,809,234 |
| Mar 31, 2025 | 268.00 | 281.50 | 264.00 | 265.00 | 265.00 | 3,266,094 |
| Mar 28, 2025 | 302.50 | 304.00 | 289.50 | 290.50 | 290.50 | 2,162,509 |
| Mar 27, 2025 | 307.00 | 307.00 | 301.00 | 306.00 | 306.00 | 979,220 |
| Mar 26, 2025 | 308.50 | 319.00 | 308.50 | 312.00 | 312.00 | 1,592,150 |
| Mar 25, 2025 | 309.00 | 310.00 | 305.00 | 307.50 | 307.50 | 1,237,441 |
| Mar 24, 2025 | 310.50 | 313.00 | 301.50 | 302.00 | 302.00 | 1,556,888 |
| Mar 21, 2025 | 317.50 | 318.50 | 302.00 | 307.00 | 307.00 | 2,232,717 |
| Mar 20, 2025 | 316.00 | 319.50 | 311.50 | 315.50 | 315.50 | 1,151,482 |
| Mar 19, 2025 | 328.00 | 328.00 | 310.00 | 310.50 | 310.50 | 2,132,422 |
| Mar 18, 2025 | 327.00 | 330.00 | 323.00 | 328.50 | 328.50 | 1,205,495 |
| Mar 17, 2025 | 328.00 | 329.50 | 321.50 | 324.00 | 324.00 | 1,142,608 |
| Mar 14, 2025 | 325.00 | 326.50 | 316.50 | 323.50 | 323.50 | 1,513,435 |
| Mar 13, 2025 | 333.00 | 339.50 | 320.00 | 323.50 | 323.50 | 3,429,218 |
| Mar 12, 2025 | 323.50 | 334.50 | 322.00 | 334.50 | 334.50 | 1,805,168 |
| Mar 11, 2025 | 316.50 | 323.00 | 309.50 | 323.00 | 323.00 | 2,654,583 |
| Mar 10, 2025 | 325.00 | 333.50 | 316.50 | 327.50 | 327.50 | 2,515,485 |
| Mar 7, 2025 | 332.00 | 337.00 | 320.50 | 322.50 | 322.50 | 3,442,579 |
| Mar 6, 2025 | 342.50 | 345.00 | 332.00 | 334.50 | 334.50 | 2,022,811 |
| Mar 5, 2025 | 345.00 | 347.50 | 338.00 | 339.00 | 339.00 | 3,390,594 |
| Mar 4, 2025 | 333.50 | 342.50 | 328.00 | 338.00 | 338.00 | 6,208,299 |
| Mar 3, 2025 | 380.00 | 380.50 | 350.00 | 351.00 | 351.00 | 5,556,809 |
| Feb 27, 2025 | 395.00 | 402.00 | 385.00 | 385.00 | 385.00 | 3,492,979 |
| Feb 26, 2025 | 393.50 | 402.00 | 389.00 | 393.00 | 393.00 | 1,535,260 |
| Feb 25, 2025 | 402.00 | 405.00 | 393.00 | 393.50 | 393.50 | 2,786,819 |
| Feb 24, 2025 | 408.50 | 410.50 | 400.00 | 410.00 | 410.00 | 1,292,124 |
| Feb 21, 2025 | 408.00 | 421.00 | 407.50 | 413.00 | 413.00 | 2,366,211 |
| Feb 20, 2025 | 420.50 | 425.50 | 409.00 | 409.00 | 409.00 | 2,123,386 |
| Feb 19, 2025 | 430.50 | 434.50 | 422.00 | 422.00 | 422.00 | 2,802,259 |
| Feb 18, 2025 | 421.00 | 426.50 | 419.00 | 422.00 | 422.00 | 2,015,146 |
| Feb 17, 2025 | 408.00 | 419.00 | 408.00 | 416.50 | 416.50 | 1,831,200 |
| Feb 14, 2025 | 414.00 | 418.00 | 405.00 | 405.50 | 405.50 | 2,727,832 |
| Feb 13, 2025 | 401.50 | 419.50 | 398.00 | 418.00 | 418.00 | 3,994,776 |
| Feb 12, 2025 | 394.50 | 405.50 | 388.50 | 401.00 | 401.00 | 2,272,400 |
| Feb 11, 2025 | 390.00 | 397.00 | 390.00 | 392.50 | 392.50 | 1,298,122 |
| Feb 10, 2025 | 388.00 | 391.50 | 378.00 | 388.50 | 388.50 | 3,078,731 |
| Feb 7, 2025 | 402.50 | 408.00 | 396.50 | 403.00 | 403.00 | 1,737,375 |
| Feb 6, 2025 | 403.00 | 409.00 | 399.00 | 402.50 | 402.50 | 2,199,344 |
| Feb 5, 2025 | 390.50 | 401.50 | 390.00 | 395.00 | 395.00 | 2,084,763 |
| Feb 4, 2025 | 390.00 | 393.00 | 372.00 | 384.00 | 384.00 | 2,862,530 |
| Feb 3, 2025 | 399.00 | 405.50 | 387.00 | 387.00 | 387.00 | 4,700,238 |
| Jan 22, 2025 | 432.50 | 434.50 | 421.50 | 430.00 | 430.00 | 3,770,000 |
| Jan 21, 2025 | 414.50 | 428.00 | 414.50 | 425.50 | 425.50 | 3,850,000 |
| Jan 20, 2025 | 418.50 | 424.50 | 413.50 | 413.50 | 413.50 | 3,817,000 |
| Jan 17, 2025 | 415.00 | 417.00 | 400.50 | 415.00 | 415.00 | 10,255,000 |
| Jan 16, 2025 | 375.50 | 396.00 | 375.50 | 396.00 | 396.00 | 4,457,000 |
| Jan 15, 2025 | 366.50 | 372.50 | 360.00 | 360.00 | 360.00 | 2,566,000 |
| Jan 14, 2025 | 369.50 | 369.50 | 357.00 | 367.50 | 367.50 | 3,350,000 |
| Jan 13, 2025 | 372.00 | 378.00 | 353.00 | 356.50 | 356.50 | 5,748,000 |
| Jan 10, 2025 | 409.00 | 412.50 | 380.00 | 383.00 | 383.00 | 4,493,000 |
| Jan 9, 2025 | 417.00 | 429.00 | 406.00 | 407.50 | 407.50 | 3,830,000 |
| Jan 8, 2025 | 428.00 | 432.00 | 413.50 | 417.50 | 417.50 | 5,766,000 |
| Jan 7, 2025 | 415.00 | 438.50 | 415.00 | 435.00 | 435.00 | 8,002,000 |
| Jan 6, 2025 | 404.00 | 412.00 | 402.00 | 412.00 | 412.00 | 3,084,000 |
| Jan 3, 2025 | 404.00 | 415.00 | 394.00 | 397.00 | 397.00 | 3,010,000 |
| Jan 2, 2025 | 405.50 | 407.50 | 400.00 | 401.00 | 401.00 | 1,139,000 |
| Dec 31, 2024 | 396.50 | 402.00 | 392.00 | 402.00 | 402.00 | 1,363,000 |
| Dec 30, 2024 | 400.00 | 412.50 | 398.00 | 398.00 | 398.00 | 2,327,000 |
| Dec 27, 2024 | 410.50 | 411.50 | 399.00 | 399.50 | 399.50 | 1,807,000 |
| Dec 26, 2024 | 406.00 | 413.50 | 402.00 | 410.50 | 410.50 | 1,322,000 |
| Dec 25, 2024 | 408.00 | 413.50 | 401.00 | 405.00 | 405.00 | 1,695,000 |
| Dec 24, 2024 | 417.50 | 419.00 | 405.00 | 405.50 | 405.50 | 2,212,000 |
| Dec 23, 2024 | 415.00 | 418.00 | 410.00 | 414.00 | 414.00 | 1,254,000 |
| Dec 20, 2024 | 416.00 | 424.00 | 408.00 | 409.00 | 409.00 | 2,538,000 |
| Dec 19, 2024 | 413.00 | 420.00 | 411.00 | 418.00 | 418.00 | 1,869,000 |
| Dec 18, 2024 | 420.00 | 425.00 | 414.00 | 425.00 | 425.00 | 2,445,000 |
| Dec 17, 2024 | 406.00 | 425.00 | 404.50 | 424.50 | 424.50 | 5,319,000 |
| Dec 16, 2024 | 418.00 | 421.00 | 397.00 | 399.00 | 399.00 | 5,722,000 |
| Dec 13, 2024 | 410.00 | 426.00 | 410.00 | 417.00 | 417.00 | 4,169,000 |
| Dec 12, 2024 | 416.50 | 427.50 | 407.50 | 417.50 | 417.50 | 7,557,000 |
| Dec 11, 2024 | 429.00 | 435.00 | 405.00 | 410.50 | 410.50 | 8,853,000 |
| Dec 10, 2024 | 440.00 | 449.50 | 432.50 | 432.50 | 432.50 | 3,326,000 |
| Dec 9, 2024 | 450.00 | 451.00 | 432.00 | 439.50 | 439.50 | 4,750,000 |
| Dec 6, 2024 | 464.00 | 464.50 | 451.00 | 454.00 | 454.00 | 3,266,000 |
| Dec 5, 2024 | 458.50 | 466.00 | 453.50 | 461.50 | 461.50 | 4,766,000 |
| Dec 4, 2024 | 456.00 | 464.00 | 447.00 | 450.50 | 450.50 | 5,159,000 |
| Dec 3, 2024 | 435.50 | 471.00 | 435.50 | 455.00 | 455.00 | 9,093,000 |
| Dec 2, 2024 | 439.00 | 440.50 | 430.00 | 430.00 | 430.00 | 4,646,000 |
| Nov 29, 2024 | 440.00 | 446.00 | 431.00 | 433.50 | 433.50 | 3,474,000 |
| Nov 28, 2024 | 443.00 | 443.50 | 429.00 | 440.00 | 440.00 | 3,449,000 |
| Nov 27, 2024 | 464.00 | 468.00 | 440.00 | 441.00 | 441.00 | 4,101,000 |
| Nov 26, 2024 | 465.00 | 467.50 | 452.50 | 458.00 | 458.00 | 2,030,000 |
| Nov 25, 2024 | 479.00 | 482.00 | 461.00 | 465.00 | 465.00 | 3,937,000 |
| Nov 22, 2024 | 477.00 | 482.00 | 471.00 | 473.00 | 473.00 | 4,800,000 |
| Nov 21, 2024 | 465.00 | 483.00 | 463.50 | 467.00 | 467.00 | 7,065,000 |
| Nov 20, 2024 | 471.00 | 481.50 | 462.00 | 465.00 | 465.00 | 6,303,238 |
| Nov 19, 2024 | 437.00 | 472.00 | 437.00 | 468.50 | 468.50 | 6,899,000 |
| Nov 18, 2024 | 465.50 | 468.50 | 426.00 | 429.50 | 429.50 | 5,863,000 |
| Nov 15, 2024 | 468.00 | 472.50 | 454.00 | 466.00 | 466.00 | 5,762,000 |
| Nov 14, 2024 | 458.00 | 467.50 | 456.50 | 460.00 | 460.00 | 3,252,000 |
| Nov 13, 2024 | 457.00 | 476.00 | 455.00 | 455.00 | 455.00 | 6,119,000 |
| Nov 12, 2024 | 478.00 | 478.00 | 455.00 | 455.00 | 455.00 | 5,711,000 |
| Nov 11, 2024 | 471.50 | 481.50 | 466.00 | 480.00 | 480.00 | 5,644,000 |
| Nov 8, 2024 | 474.00 | 477.50 | 462.00 | 467.50 | 467.50 | 6,134,000 |
| Nov 7, 2024 | 453.00 | 470.00 | 448.50 | 464.50 | 464.50 | 7,266,000 |
| Nov 6, 2024 | 430.00 | 458.50 | 428.00 | 447.00 | 447.00 | 8,714,000 |
| Nov 5, 2024 | 452.00 | 460.50 | 442.00 | 443.00 | 443.00 | 4,175,000 |
| Nov 4, 2024 | 470.50 | 475.00 | 446.50 | 456.50 | 456.50 | 6,841,000 |
| Nov 1, 2024 | 440.00 | 485.00 | 438.50 | 466.00 | 466.00 | 7,272,000 |
| Oct 30, 2024 | 451.00 | 455.50 | 446.00 | 454.50 | 454.50 | 727,000 |
| Oct 29, 2024 | 443.00 | 450.00 | 428.00 | 450.00 | 450.00 | 1,332,000 |
| Oct 28, 2024 | 453.00 | 453.00 | 431.50 | 439.00 | 439.00 | 1,281,000 |
| Oct 25, 2024 | 459.00 | 468.00 | 450.00 | 452.00 | 452.00 | 650,000 |
| Oct 24, 2024 | 441.00 | 459.00 | 441.00 | 458.00 | 458.00 | 972,000 |
| Oct 23, 2024 | 435.50 | 447.50 | 426.00 | 445.50 | 445.50 | 2,196,000 |
| Oct 22, 2024 | 448.00 | 448.00 | 435.00 | 437.50 | 437.50 | 1,184,000 |
| Oct 21, 2024 | 450.00 | 450.00 | 430.00 | 448.00 | 448.00 | 1,890,000 |
| Oct 18, 2024 | 471.00 | 471.00 | 434.00 | 450.00 | 450.00 | 2,539,000 |
| Oct 17, 2024 | 475.00 | 475.00 | 468.00 | 469.00 | 469.00 | 995,000 |
| Oct 16, 2024 | 465.50 | 490.00 | 465.50 | 482.00 | 482.00 | 11,008,000 |
| Oct 15, 2024 | 484.50 | 486.00 | 456.50 | 465.50 | 465.50 | 7,379,000 |
| Oct 14, 2024 | 497.50 | 505.00 | 466.00 | 477.50 | 477.50 | 10,564,000 |
| Oct 11, 2024 | 490.00 | 539.00 | 487.00 | 490.00 | 490.00 | 10,390,000 |
| Oct 9, 2024 | 537.00 | 556.00 | 477.00 | 494.00 | 494.00 | 12,236,000 |
| Oct 8, 2024 | 538.00 | 538.00 | 512.00 | 525.00 | 525.00 | 649,000 |
| Oct 7, 2024 | 506.00 | 543.00 | 506.00 | 543.00 | 543.00 | 1,081,000 |
| Oct 4, 2024 | 489.00 | 500.00 | 489.00 | 494.50 | 494.50 | 573,000 |
| Oct 1, 2024 | 475.00 | 486.50 | 470.00 | 486.50 | 486.50 | 505,000 |
| Sep 30, 2024 | 470.00 | 481.00 | 470.00 | 474.00 | 474.00 | 544,000 |
| Sep 27, 2024 | 482.50 | 482.50 | 469.00 | 470.00 | 470.00 | 1,006,000 |
| Sep 26, 2024 | 492.00 | 492.00 | 465.50 | 482.50 | 482.50 | 1,404,000 |
| Sep 25, 2024 | 492.00 | 493.00 | 485.00 | 485.00 | 485.00 | 1,093,000 |
| Sep 24, 2024 | 488.00 | 491.50 | 480.00 | 486.00 | 486.00 | 993,000 |
| Sep 23, 2024 | 480.00 | 480.00 | 469.00 | 479.50 | 479.50 | 804,000 |
| Sep 20, 2024 | 477.50 | 479.50 | 472.00 | 472.00 | 472.00 | 1,891,000 |
| Sep 19, 2024 | 465.00 | 482.00 | 464.00 | 477.50 | 477.50 | 1,516,000 |
| Sep 18, 2024 | 468.00 | 476.50 | 455.00 | 471.00 | 471.00 | 15,214,000 |
| Sep 16, 2024 | 452.50 | 486.50 | 452.00 | 472.00 | 472.00 | 24,543,000 |
| Sep 13, 2024 | 417.00 | 445.50 | 417.00 | 445.50 | 445.50 | 21,692,000 |
| Sep 12, 2024 | 401.00 | 425.00 | 394.50 | 405.00 | 405.00 | 16,684,000 |
| Sep 11, 2024 | 383.00 | 393.00 | 375.00 | 388.50 | 388.50 | 8,224,000 |
| Sep 10, 2024 | 403.00 | 406.00 | 373.50 | 380.00 | 380.00 | 15,314,000 |
| Sep 9, 2024 | 380.00 | 398.00 | 377.50 | 392.50 | 392.50 | 15,250,000 |
| Sep 6, 2024 | 357.00 | 387.00 | 354.00 | 386.50 | 386.50 | 12,404,000 |
| Sep 5, 2024 | 368.00 | 372.00 | 351.00 | 352.00 | 352.00 | 6,033,000 |
| Sep 4, 2024 | 360.00 | 374.00 | 354.00 | 359.00 | 359.00 | 9,535,000 |
| Sep 3, 2024 | 368.50 | 390.00 | 359.00 | 383.50 | 383.50 | 10,082,000 |
| Sep 2, 2024 | 390.50 | 408.00 | 363.00 | 372.00 | 372.00 | 16,825,000 |
| Aug 30, 2024 | 378.00 | 385.00 | 378.00 | 381.50 | 381.50 | 1,907,000 |
| Aug 29, 2024 | 355.00 | 371.50 | 355.00 | 371.50 | 371.50 | 918,000 |
| Aug 28, 2024 | 366.00 | 369.00 | 357.50 | 360.00 | 360.00 | 1,296,000 |
| Aug 27, 2024 | 344.00 | 362.00 | 344.00 | 361.50 | 361.50 | 1,705,000 |
| Aug 26, 2024 | 362.00 | 365.00 | 338.00 | 338.00 | 338.00 | 1,326,000 |
| Aug 23, 2024 | 332.50 | 356.00 | 332.50 | 356.00 | 356.00 | 1,481,000 |
| Aug 22, 2024 | 335.00 | 336.00 | 327.50 | 332.50 | 332.50 | 638,000 |
| Aug 21, 2024 | 330.00 | 340.00 | 330.00 | 332.00 | 332.00 | 1,074,000 |
| Aug 20, 2024 | 332.00 | 333.00 | 320.00 | 332.00 | 332.00 | 2,207,000 |
| Aug 19, 2024 | 339.00 | 339.00 | 319.00 | 320.00 | 320.00 | 3,397,000 |
| Aug 16, 2024 | 363.00 | 379.50 | 342.50 | 344.50 | 344.50 | 30,672,000 |
| Aug 15, 2024 | 335.00 | 357.50 | 325.00 | 354.50 | 354.50 | 19,830,000 |
| Aug 14, 2024 | 309.00 | 330.00 | 305.00 | 325.00 | 325.00 | 18,300,000 |
| Aug 13, 2024 | 300.00 | 300.00 | 289.00 | 300.00 | 300.00 | 7,288,000 |
| Aug 12, 2024 | 292.00 | 303.50 | 289.50 | 295.50 | 295.50 | 13,230,000 |
| Aug 9, 2024 | 274.00 | 284.00 | 271.50 | 284.00 | 284.00 | 5,845,000 |
| Aug 8, 2024 | 248.00 | 268.50 | 245.00 | 258.50 | 258.50 | 6,112,000 |
| Aug 7, 2024 | 246.00 | 259.50 | 241.50 | 254.00 | 254.00 | 6,846,000 |
| Aug 6, 2024 | 255.00 | 257.00 | 222.50 | 236.00 | 236.00 | 6,771,000 |
| Aug 5, 2024 | 259.00 | 259.00 | 241.50 | 241.50 | 241.50 | 3,826,000 |
| Aug 2, 2024 | 270.00 | 281.50 | 265.50 | 268.00 | 268.00 | 3,728,000 |
| Aug 1, 2024 | 297.00 | 298.50 | 281.50 | 282.50 | 282.50 | 5,232,000 |
| Jul 31, 2024 | 294.00 | 306.50 | 286.00 | 287.00 | 287.00 | 10,721,000 |
| Jul 30, 2024 | 267.00 | 296.00 | 251.00 | 295.50 | 295.50 | 11,062,000 |
| Jul 29, 2024 | 276.00 | 276.00 | 266.00 | 270.00 | 270.00 | 1,339,000 |
| Jul 26, 2024 | 254.00 | 270.00 | 254.00 | 266.50 | 266.50 | 789,000 |
| Jul 23, 2024 | 260.00 | 267.00 | 260.00 | 266.50 | 266.50 | 867,000 |
| Jul 22, 2024 | 258.00 | 258.00 | 245.00 | 255.00 | 255.00 | 1,123,000 |
| Jul 19, 2024 | 243.50 | 267.50 | 243.50 | 256.50 | 256.50 | 1,611,000 |
| Jul 18, 2024 | 256.50 | 259.00 | 237.50 | 243.50 | 243.50 | 2,657,000 |
| Jul 17, 2024 | 1.472833 Dividend | |||||
| Jul 17, 2024 | 260.00 | 273.00 | 260.00 | 263.50 | 263.50 | 1,173,000 |
| Jul 16, 2024 | 275.89 | 275.89 | 258.02 | 258.02 | 256.55 | 2,200,728 |
| Jul 15, 2024 | 282.83 | 289.78 | 273.41 | 273.41 | 271.85 | 1,299,881 |
| Jul 12, 2024 | 297.72 | 297.72 | 282.83 | 282.83 | 281.22 | 1,720,075 |
| Jul 11, 2024 | 321.04 | 329.97 | 311.12 | 313.60 | 311.81 | 10,052,413 |
| Jul 10, 2024 | 352.50 | 365.00 | 337.00 | 341.00 | 339.05 | 10,635,000 |
| Jul 9, 2024 | 349.50 | 360.00 | 328.50 | 352.50 | 350.49 | 14,205,000 |
| Jul 8, 2024 | 339.00 | 350.00 | 307.00 | 330.50 | 328.61 | 14,193,000 |
| Jul 5, 2024 | 310.00 | 330.00 | 305.00 | 330.00 | 328.12 | 11,248,000 |
| Jul 4, 2024 | 290.00 | 300.00 | 288.50 | 300.00 | 298.29 | 3,472,000 |
| Jul 3, 2024 | 278.00 | 289.50 | 277.00 | 287.00 | 285.36 | 3,213,000 |
| Jul 2, 2024 | 276.50 | 277.50 | 270.00 | 273.50 | 271.94 | 1,119,000 |
| Jul 1, 2024 | 275.00 | 282.00 | 272.50 | 274.50 | 272.93 | 2,828,000 |
| Jun 28, 2024 | 265.00 | 269.00 | 265.00 | 268.50 | 266.97 | 1,300,000 |
| Jun 27, 2024 | 262.50 | 264.00 | 260.50 | 263.00 | 261.50 | 544,000 |
| Jun 26, 2024 | 261.50 | 264.00 | 259.50 | 263.00 | 261.50 | 890,000 |
| Jun 25, 2024 | 258.00 | 258.00 | 253.50 | 256.50 | 255.04 | 828,000 |
| Jun 24, 2024 | 259.50 | 263.50 | 257.00 | 257.00 | 255.53 | 979,000 |
| Jun 21, 2024 | 259.50 | 265.50 | 258.00 | 258.50 | 257.02 | 1,430,000 |
| Jun 20, 2024 | 251.50 | 266.50 | 251.50 | 263.50 | 262.00 | 4,983,000 |
| Jun 19, 2024 | 256.50 | 260.00 | 249.50 | 249.50 | 248.08 | 4,205,000 |
| Jun 18, 2024 | 266.50 | 268.00 | 255.00 | 258.00 | 256.53 | 5,098,000 |
| Jun 17, 2024 | 272.50 | 284.00 | 263.50 | 265.50 | 263.98 | 9,634,000 |
| Jun 14, 2024 | 270.50 | 272.50 | 263.00 | 268.00 | 266.47 | 3,688,000 |
| Jun 13, 2024 | 270.50 | 275.50 | 265.00 | 268.50 | 266.97 | 6,765,000 |
| Jun 12, 2024 | 272.00 | 273.00 | 262.00 | 264.50 | 262.99 | 7,837,000 |
| Jun 11, 2024 | 251.00 | 269.00 | 247.00 | 268.00 | 266.47 | 10,037,000 |
| Jun 7, 2024 | 237.00 | 246.00 | 235.50 | 246.00 | 244.60 | 1,887,000 |
| Jun 6, 2024 | 244.00 | 248.50 | 235.50 | 235.50 | 234.16 | 3,140,000 |
| Jun 5, 2024 | 241.00 | 241.00 | 233.00 | 236.00 | 234.65 | 1,071,000 |
| Jun 4, 2024 | 239.00 | 247.00 | 237.00 | 239.00 | 237.64 | 1,311,000 |
| Jun 3, 2024 | 240.00 | 243.00 | 236.50 | 241.00 | 239.62 | 1,592,000 |
| May 31, 2024 | 248.50 | 255.00 | 238.00 | 238.00 | 236.64 | 4,071,000 |
| May 30, 2024 | 239.50 | 248.00 | 236.50 | 244.50 | 243.10 | 1,672,000 |
| May 29, 2024 | 249.50 | 258.00 | 243.00 | 243.00 | 241.61 | 4,497,000 |
| May 28, 2024 | 235.00 | 249.50 | 235.00 | 246.50 | 245.09 | 4,302,000 |
| May 27, 2024 | 242.00 | 243.00 | 232.00 | 233.00 | 231.67 | 2,026,000 |
| May 24, 2024 | 230.00 | 239.00 | 229.00 | 238.00 | 236.64 | 1,684,000 |
| May 23, 2024 | 239.00 | 239.50 | 230.50 | 231.50 | 230.18 | 1,930,000 |
| May 22, 2024 | 230.00 | 240.00 | 229.00 | 235.00 | 233.66 | 2,300,000 |
| May 21, 2024 | 224.00 | 230.50 | 222.00 | 228.00 | 226.70 | 1,562,000 |
| May 20, 2024 | 229.00 | 229.00 | 222.00 | 222.50 | 221.23 | 803,000 |
| May 17, 2024 | 228.00 | 231.00 | 224.00 | 226.50 | 225.21 | 1,497,000 |
| May 16, 2024 | 222.00 | 233.00 | 222.00 | 228.50 | 227.20 | 3,060,000 |
| May 15, 2024 | 220.00 | 223.50 | 217.50 | 218.00 | 216.76 | 1,821,000 |
| May 14, 2024 | 220.00 | 221.50 | 214.50 | 219.50 | 218.25 | 1,518,000 |
| May 13, 2024 | 228.50 | 228.50 | 216.00 | 219.00 | 217.75 | 2,443,000 |
| May 10, 2024 | 228.00 | 231.00 | 219.00 | 226.00 | 224.71 | 3,316,000 |
| May 9, 2024 | 251.50 | 255.50 | 225.50 | 225.50 | 224.21 | 8,136,000 |
| May 8, 2024 | 248.50 | 255.50 | 246.50 | 250.00 | 248.57 | 2,314,000 |
| May 7, 2024 | 247.00 | 255.00 | 246.00 | 248.50 | 247.08 | 3,857,000 |
| May 6, 2024 | 251.50 | 253.50 | 241.50 | 242.50 | 241.12 | 3,244,000 |
| May 3, 2024 | 245.00 | 251.00 | 244.00 | 249.00 | 247.58 | 2,728,000 |
| May 2, 2024 | 248.00 | 249.00 | 238.50 | 241.00 | 239.62 | 3,000,000 |
| Apr 30, 2024 | 234.00 | 253.00 | 231.50 | 248.50 | 247.08 | 5,468,000 |
| Apr 29, 2024 | 230.50 | 235.50 | 229.00 | 231.50 | 230.18 | 2,359,000 |
| Apr 26, 2024 | 235.00 | 240.00 | 224.00 | 225.50 | 224.21 | 4,541,000 |
| Apr 25, 2024 | 237.50 | 240.00 | 219.00 | 229.00 | 227.69 | 4,625,000 |
| Apr 24, 2024 | 233.00 | 244.50 | 228.00 | 243.00 | 241.61 | 5,248,000 |
| Apr 23, 2024 | 207.00 | 222.50 | 206.50 | 222.50 | 221.23 | 721,000 |
| Apr 22, 2024 | 220.00 | 220.00 | 202.50 | 202.50 | 201.34 | 1,289,000 |
| Apr 19, 2024 | 240.50 | 240.50 | 224.50 | 224.50 | 223.22 | 1,505,000 |
| Apr 18, 2024 | 252.00 | 255.50 | 249.00 | 249.00 | 247.58 | 592,000 |
Related Tickers
4583.TW Apex Dynamics, Inc.
590.00
-1.17%
8996.TW Kaori Heat Treatment Co., Ltd.
206.50
-1.67%
6438.TW Symtek Automation Asia Co., Ltd.
151.00
-1.31%
2467.TW C Sun Mfg Ltd.
131.00
+0.38%
6215.TW Aurotek Corporation
83.60
+10.00%
6829.TWO ChenFull Precision Co., Ltd.
125.50
-1.18%
6667.TWO Trusval Technology Co., Ltd.
178.00
0.00%
2233.TW TURVO International Co., Ltd.
161.00
+6.98%
1513.TW Chung-Hsin Electric and Machinery Manufacturing Corp.
126.00
+0.40%
2421.TW Sunonwealth Electric Machine Industry Co., Ltd.
82.40
+1.10%