101.50
-3.00
(-2.87%)
At close: January 17 at 1:30:05 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 17, 2025 | 104.00 | 105.00 | 101.00 | 101.50 | 101.50 | 2,317,000 |
| Jan 16, 2025 | 102.50 | 106.00 | 102.50 | 104.50 | 104.50 | 4,175,000 |
| Jan 15, 2025 | 102.50 | 103.50 | 100.00 | 100.50 | 100.50 | 3,252,000 |
| Jan 14, 2025 | 101.50 | 103.00 | 101.00 | 103.00 | 103.00 | 1,872,000 |
| Jan 13, 2025 | 105.00 | 105.00 | 100.00 | 101.50 | 101.50 | 4,564,000 |
| Jan 10, 2025 | 103.00 | 106.50 | 102.50 | 106.00 | 106.00 | 5,183,000 |
| Jan 9, 2025 | 108.50 | 109.00 | 102.00 | 103.00 | 103.00 | 7,768,000 |
| Jan 8, 2025 | 106.50 | 110.00 | 106.00 | 109.50 | 109.50 | 5,949,000 |
| Jan 7, 2025 | 110.00 | 113.00 | 106.50 | 107.00 | 107.00 | 13,142,000 |
| Jan 6, 2025 | 111.00 | 111.50 | 107.50 | 109.00 | 109.00 | 5,807,000 |
| Jan 3, 2025 | 108.50 | 110.00 | 106.00 | 109.00 | 109.00 | 6,278,000 |
| Jan 2, 2025 | 112.50 | 114.50 | 106.00 | 108.00 | 108.00 | 23,213,000 |
| Dec 31, 2024 | 104.00 | 113.00 | 104.00 | 111.50 | 111.50 | 17,250,000 |
| Dec 30, 2024 | 106.00 | 108.00 | 103.50 | 104.00 | 104.00 | 3,990,000 |
| Dec 27, 2024 | 111.00 | 112.00 | 107.00 | 107.00 | 107.00 | 7,547,000 |
| Dec 26, 2024 | 114.50 | 114.50 | 110.00 | 111.50 | 111.50 | 10,695,000 |
| Dec 25, 2024 | 109.50 | 114.00 | 108.00 | 113.50 | 113.50 | 19,677,000 |
| Dec 24, 2024 | 109.50 | 117.00 | 108.00 | 108.00 | 108.00 | 38,940,000 |
| Dec 23, 2024 | 106.00 | 111.00 | 104.50 | 108.50 | 108.50 | 13,103,000 |
| Dec 20, 2024 | 108.50 | 112.00 | 104.00 | 104.00 | 104.00 | 18,527,000 |
| Dec 19, 2024 | 99.50 | 111.50 | 99.50 | 109.00 | 109.00 | 23,716,000 |
| Dec 18, 2024 | 102.00 | 102.50 | 100.50 | 102.00 | 102.00 | 2,616,000 |
| Dec 17, 2024 | 99.00 | 105.50 | 98.50 | 102.50 | 102.50 | 9,941,000 |
| Dec 16, 2024 | 99.60 | 101.50 | 97.60 | 97.70 | 97.70 | 2,264,000 |
| Dec 13, 2024 | 100.00 | 101.50 | 98.20 | 98.80 | 98.80 | 1,830,000 |
| Dec 12, 2024 | 100.50 | 102.50 | 100.00 | 100.00 | 100.00 | 2,301,000 |
| Dec 11, 2024 | 97.10 | 100.50 | 97.10 | 99.90 | 99.90 | 1,955,000 |
| Dec 10, 2024 | 99.50 | 101.50 | 97.80 | 97.80 | 97.80 | 1,754,000 |
| Dec 9, 2024 | 103.00 | 103.50 | 99.80 | 99.80 | 99.80 | 2,696,000 |
| Dec 6, 2024 | 99.50 | 103.00 | 99.30 | 102.00 | 102.00 | 5,876,000 |
| Dec 5, 2024 | 99.30 | 99.80 | 98.50 | 98.90 | 98.90 | 2,031,000 |
| Dec 4, 2024 | 97.90 | 98.70 | 97.50 | 98.20 | 98.20 | 865,000 |
| Dec 3, 2024 | 99.00 | 99.00 | 97.20 | 97.70 | 97.70 | 1,260,000 |
| Dec 2, 2024 | 96.40 | 98.30 | 96.40 | 97.00 | 97.00 | 1,707,000 |
| Nov 29, 2024 | 92.30 | 95.40 | 92.00 | 95.40 | 95.40 | 871,000 |
| Nov 28, 2024 | 93.60 | 94.20 | 92.00 | 92.90 | 92.90 | 810,000 |
| Nov 27, 2024 | 97.20 | 97.20 | 94.10 | 94.10 | 94.10 | 1,010,000 |
| Nov 26, 2024 | 96.00 | 98.70 | 96.00 | 96.60 | 96.60 | 1,963,000 |
| Nov 25, 2024 | 95.40 | 96.40 | 95.30 | 96.20 | 96.20 | 754,000 |
| Nov 22, 2024 | 94.20 | 95.80 | 94.20 | 94.80 | 94.80 | 722,000 |
| Nov 21, 2024 | 93.80 | 94.80 | 93.80 | 94.00 | 94.00 | 534,000 |
| Nov 20, 2024 | 94.00 | 95.00 | 93.90 | 94.50 | 94.50 | 895,968 |
| Nov 19, 2024 | 92.20 | 94.90 | 91.10 | 94.50 | 94.50 | 1,674,000 |
| Nov 18, 2024 | 96.10 | 96.50 | 91.10 | 91.30 | 91.30 | 2,341,000 |
| Nov 15, 2024 | 96.00 | 98.40 | 95.10 | 96.50 | 96.50 | 1,417,000 |
| Nov 14, 2024 | 98.00 | 98.70 | 95.50 | 95.70 | 95.70 | 1,098,000 |
| Nov 13, 2024 | 95.40 | 99.40 | 95.40 | 98.00 | 98.00 | 1,593,000 |
| Nov 12, 2024 | 96.10 | 96.90 | 95.10 | 96.00 | 96.00 | 1,200,000 |
| Nov 11, 2024 | 98.00 | 98.70 | 96.70 | 97.20 | 97.20 | 1,086,000 |
| Nov 8, 2024 | 101.00 | 101.00 | 98.30 | 98.30 | 98.30 | 1,815,000 |
| Nov 7, 2024 | 98.50 | 100.50 | 98.40 | 99.90 | 99.90 | 2,165,000 |
| Nov 6, 2024 | 98.00 | 98.70 | 97.00 | 97.80 | 97.80 | 1,389,000 |
| Nov 5, 2024 | 97.30 | 100.50 | 97.30 | 97.50 | 97.50 | 2,557,000 |
| Nov 4, 2024 | 97.00 | 98.00 | 96.20 | 98.00 | 98.00 | 879,000 |
| Nov 1, 2024 | 94.60 | 97.30 | 94.20 | 97.20 | 97.20 | 1,126,000 |
| Oct 30, 2024 | 96.10 | 96.80 | 95.10 | 96.70 | 96.70 | 1,148,000 |
| Oct 29, 2024 | 97.00 | 97.10 | 94.20 | 95.10 | 95.10 | 2,058,000 |
| Oct 28, 2024 | 99.50 | 99.70 | 96.80 | 97.40 | 97.40 | 1,968,000 |
| Oct 25, 2024 | 99.00 | 99.90 | 98.20 | 99.30 | 99.30 | 1,337,000 |
| Oct 24, 2024 | 101.00 | 102.00 | 98.90 | 99.00 | 99.00 | 2,027,000 |
| Oct 23, 2024 | 101.50 | 102.00 | 100.50 | 101.00 | 101.00 | 1,144,000 |
| Oct 22, 2024 | 100.50 | 102.00 | 100.50 | 101.50 | 101.50 | 1,516,000 |
| Oct 21, 2024 | 101.50 | 102.00 | 101.00 | 101.50 | 101.50 | 1,711,000 |
| Oct 18, 2024 | 104.50 | 105.00 | 100.00 | 101.00 | 101.00 | 4,294,000 |
| Oct 17, 2024 | 101.50 | 104.00 | 101.00 | 102.50 | 102.50 | 4,490,000 |
| Oct 16, 2024 | 100.00 | 103.00 | 98.80 | 100.00 | 100.00 | 3,948,000 |
| Oct 15, 2024 | 98.10 | 102.00 | 98.10 | 100.00 | 100.00 | 3,438,000 |
| Oct 14, 2024 | 97.70 | 98.20 | 96.60 | 97.80 | 97.80 | 1,277,000 |
| Oct 11, 2024 | 97.20 | 98.70 | 97.00 | 97.60 | 97.60 | 1,939,000 |
| Oct 9, 2024 | 100.50 | 101.00 | 97.00 | 97.00 | 97.00 | 3,709,000 |
| Oct 8, 2024 | 101.50 | 101.50 | 99.50 | 99.80 | 99.80 | 2,930,000 |
| Oct 7, 2024 | 103.00 | 103.50 | 101.50 | 102.50 | 102.50 | 3,017,000 |
| Oct 4, 2024 | 104.00 | 106.50 | 100.00 | 100.50 | 100.50 | 9,234,000 |
| Oct 1, 2024 | 105.50 | 107.00 | 102.50 | 103.00 | 103.00 | 7,406,000 |
| Sep 30, 2024 | 106.00 | 107.50 | 104.00 | 104.50 | 104.50 | 4,731,000 |
| Sep 27, 2024 | 109.00 | 111.50 | 106.50 | 106.50 | 106.50 | 12,229,000 |
| Sep 26, 2024 | 113.00 | 113.50 | 106.00 | 106.00 | 106.00 | 26,290,000 |
| Sep 25, 2024 | 105.50 | 114.00 | 103.50 | 113.00 | 113.00 | 32,097,000 |
| Sep 24, 2024 | 105.00 | 107.00 | 102.50 | 104.00 | 104.00 | 7,509,000 |
| Sep 23, 2024 | 103.00 | 104.00 | 101.50 | 102.00 | 102.00 | 3,262,000 |
| Sep 20, 2024 | 99.50 | 106.50 | 97.90 | 102.00 | 102.00 | 9,117,000 |
| Sep 19, 2024 | 95.60 | 98.70 | 95.60 | 98.00 | 98.00 | 2,438,000 |
| Sep 18, 2024 | 95.50 | 97.50 | 94.90 | 95.20 | 95.20 | 1,691,000 |
| Sep 16, 2024 | 93.30 | 95.70 | 93.30 | 95.00 | 95.00 | 1,313,000 |
| Sep 13, 2024 | 92.90 | 93.60 | 92.50 | 93.30 | 93.30 | 906,000 |
| Sep 12, 2024 | 93.40 | 93.70 | 92.70 | 92.90 | 92.90 | 1,485,000 |
| Sep 11, 2024 | 89.60 | 93.20 | 89.60 | 92.00 | 92.00 | 1,732,000 |
| Sep 10, 2024 | 93.00 | 93.50 | 89.00 | 89.40 | 89.40 | 1,895,000 |
| Sep 9, 2024 | 90.50 | 92.60 | 90.50 | 92.30 | 92.30 | 1,196,000 |
| Sep 6, 2024 | 92.60 | 94.10 | 91.70 | 93.20 | 93.20 | 1,314,000 |
| Sep 5, 2024 | 95.10 | 96.30 | 92.20 | 92.40 | 92.40 | 1,841,000 |
| Sep 4, 2024 | 94.00 | 94.60 | 90.80 | 94.60 | 94.60 | 2,369,000 |
| Sep 3, 2024 | 98.20 | 100.50 | 98.00 | 98.00 | 98.00 | 2,148,000 |
| Sep 2, 2024 | 99.90 | 100.50 | 98.00 | 98.00 | 98.00 | 1,812,000 |
| Aug 30, 2024 | 100.50 | 100.50 | 98.70 | 99.50 | 99.50 | 2,291,000 |
| Aug 29, 2024 | 98.80 | 100.50 | 98.70 | 99.60 | 99.60 | 1,778,000 |
| Aug 28, 2024 | 101.00 | 102.00 | 99.60 | 100.00 | 100.00 | 3,693,000 |
| Aug 27, 2024 | 98.50 | 104.00 | 98.30 | 102.50 | 102.50 | 4,625,000 |
| Aug 26, 2024 | 102.00 | 102.50 | 98.50 | 98.50 | 98.50 | 3,333,000 |
| Aug 23, 2024 | 99.10 | 101.50 | 98.50 | 101.50 | 101.50 | 2,798,000 |
| Aug 22, 2024 | 104.00 | 105.00 | 100.50 | 100.50 | 100.50 | 5,765,000 |
| Aug 21, 2024 | 103.00 | 103.50 | 101.00 | 101.00 | 101.00 | 3,656,000 |
| Aug 20, 2024 | 107.00 | 108.50 | 103.00 | 104.00 | 104.00 | 8,241,000 |
| Aug 19, 2024 | 107.00 | 110.00 | 104.00 | 107.00 | 107.00 | 19,952,000 |
| Aug 16, 2024 | 97.50 | 104.50 | 97.30 | 104.50 | 104.50 | 11,717,000 |
| Aug 15, 2024 | 97.80 | 97.80 | 94.80 | 95.40 | 95.40 | 2,597,000 |
| Aug 14, 2024 | 96.00 | 98.30 | 94.80 | 96.40 | 96.40 | 5,413,000 |
| Aug 13, 2024 | 95.00 | 95.80 | 93.50 | 94.30 | 94.30 | 2,075,000 |
| Aug 12, 2024 | 95.90 | 97.60 | 93.80 | 94.80 | 94.80 | 3,595,000 |
| Aug 9, 2024 | 94.50 | 97.50 | 93.80 | 94.10 | 94.10 | 7,219,000 |
| Aug 8, 2024 | 94.00 | 94.60 | 91.10 | 91.70 | 91.70 | 4,294,000 |
| Aug 7, 2024 | 86.20 | 94.70 | 86.20 | 94.70 | 94.70 | 7,716,000 |
| Aug 6, 2024 | 91.00 | 92.60 | 80.70 | 86.10 | 86.10 | 6,550,000 |
| Aug 5, 2024 | 98.10 | 98.10 | 89.60 | 89.60 | 89.60 | 5,772,000 |
| Aug 2, 2024 | 101.00 | 103.00 | 99.50 | 99.50 | 99.50 | 3,905,000 |
| Aug 1, 2024 | 101.00 | 106.50 | 101.00 | 105.00 | 105.00 | 9,201,000 |
| Jul 31, 2024 | 100.00 | 102.50 | 99.80 | 99.90 | 99.90 | 2,319,000 |
| Jul 30, 2024 | 97.30 | 102.00 | 96.80 | 101.50 | 101.50 | 3,527,000 |
| Jul 29, 2024 | 100.50 | 103.00 | 97.50 | 97.50 | 97.50 | 4,289,000 |
| Jul 26, 2024 | 99.10 | 100.00 | 97.30 | 98.20 | 98.20 | 3,408,000 |
| Jul 23, 2024 | 104.00 | 105.00 | 101.50 | 102.50 | 102.50 | 3,197,000 |
| Jul 22, 2024 | 103.00 | 105.00 | 100.50 | 101.00 | 101.00 | 5,427,000 |
| Jul 19, 2024 | 106.00 | 107.50 | 103.50 | 103.50 | 103.50 | 3,691,000 |
| Jul 18, 2024 | 106.00 | 108.00 | 104.50 | 106.00 | 106.00 | 4,005,000 |
| Jul 17, 2024 | 109.00 | 112.00 | 108.50 | 108.50 | 108.50 | 3,500,000 |
| Jul 16, 2024 | 111.00 | 111.00 | 108.00 | 108.50 | 108.50 | 3,225,000 |
| Jul 15, 2024 | 112.00 | 112.50 | 110.00 | 110.00 | 110.00 | 2,931,000 |
| Jul 12, 2024 | 112.00 | 113.50 | 111.00 | 111.00 | 111.00 | 4,740,000 |
| Jul 11, 2024 | 117.00 | 117.50 | 112.50 | 114.00 | 114.00 | 8,712,000 |
| Jul 10, 2024 | 111.50 | 117.50 | 110.50 | 117.00 | 117.00 | 13,986,000 |
| Jul 9, 2024 | 114.00 | 114.00 | 109.00 | 110.00 | 110.00 | 6,834,000 |
| Jul 8, 2024 | 119.50 | 120.00 | 112.50 | 114.00 | 114.00 | 12,247,000 |
| Jul 5, 2024 | 116.50 | 118.50 | 114.50 | 118.00 | 118.00 | 15,132,000 |
| Jul 4, 2024 | 114.00 | 120.00 | 112.50 | 114.50 | 114.50 | 23,493,000 |
| Jul 3, 2024 | 111.00 | 113.50 | 110.00 | 112.00 | 112.00 | 10,203,000 |
| Jul 2, 2024 | 112.00 | 112.50 | 108.00 | 110.00 | 110.00 | 8,988,000 |
| Jul 1, 2024 | 113.00 | 115.50 | 111.00 | 112.00 | 112.00 | 31,148,000 |
| Jun 28, 2024 | 103.50 | 111.00 | 103.00 | 111.00 | 111.00 | 23,600,000 |
| Jun 27, 2024 | 103.00 | 103.50 | 101.00 | 101.00 | 101.00 | 2,268,000 |
| Jun 26, 2024 | 104.50 | 106.00 | 103.50 | 103.50 | 103.50 | 3,613,000 |
| Jun 25, 2024 | 102.00 | 104.00 | 99.90 | 103.00 | 103.00 | 4,237,000 |
| Jun 24, 2024 | 105.50 | 106.00 | 103.00 | 103.00 | 103.00 | 3,936,000 |
| Jun 21, 2024 | 108.00 | 108.50 | 106.00 | 106.50 | 106.50 | 5,557,000 |
| Jun 20, 2024 | 108.50 | 110.50 | 106.00 | 110.50 | 110.50 | 8,069,000 |
| Jun 19, 2024 | 105.50 | 109.50 | 102.50 | 107.50 | 107.50 | 13,787,000 |
| Jun 18, 2024 | 106.50 | 107.50 | 105.00 | 105.00 | 105.00 | 3,971,000 |
| Jun 17, 2024 | 106.50 | 108.00 | 104.00 | 105.50 | 105.50 | 5,967,000 |
| Jun 14, 2024 | 107.00 | 108.50 | 105.50 | 106.50 | 106.50 | 5,860,000 |
| Jun 13, 2024 | 111.00 | 112.00 | 106.00 | 107.00 | 107.00 | 14,643,000 |
| Jun 12, 2024 | 107.50 | 111.00 | 105.00 | 110.50 | 110.50 | 13,496,000 |
| Jun 11, 2024 | 109.50 | 110.00 | 104.00 | 107.00 | 107.00 | 16,327,000 |
| Jun 7, 2024 | 113.50 | 115.00 | 111.50 | 112.50 | 112.50 | 9,282,000 |
| Jun 6, 2024 | 117.50 | 119.00 | 111.50 | 112.50 | 112.50 | 16,543,000 |
| Jun 5, 2024 | 120.50 | 121.50 | 113.50 | 115.00 | 115.00 | 20,878,000 |
| Jun 4, 2024 | 127.50 | 128.00 | 115.50 | 119.00 | 119.00 | 30,959,000 |
| Jun 3, 2024 | 130.00 | 135.00 | 126.00 | 127.00 | 127.00 | 62,995,000 |
| May 31, 2024 | 122.00 | 128.50 | 120.50 | 125.00 | 125.00 | 52,811,000 |
| May 30, 2024 | 121.50 | 126.50 | 118.50 | 120.00 | 120.00 | 27,528,000 |
| May 29, 2024 | 124.50 | 127.50 | 122.00 | 124.00 | 124.00 | 31,236,000 |
| May 28, 2024 | 129.00 | 131.50 | 121.50 | 123.00 | 123.00 | 61,088,000 |
| May 27, 2024 | 117.00 | 124.50 | 115.00 | 124.50 | 124.50 | 47,418,000 |
| May 24, 2024 | 110.00 | 116.50 | 108.00 | 113.50 | 113.50 | 36,440,000 |
| May 23, 2024 | 115.50 | 119.50 | 109.50 | 111.00 | 111.00 | 67,393,000 |
| May 22, 2024 | 109.00 | 118.00 | 106.50 | 113.00 | 113.00 | 77,772,000 |
| May 21, 2024 | 99.50 | 109.50 | 98.00 | 108.50 | 108.50 | 44,772,000 |
| May 20, 2024 | 98.50 | 101.50 | 97.80 | 99.70 | 99.70 | 26,309,000 |
| May 17, 2024 | 94.00 | 98.00 | 94.00 | 97.50 | 97.50 | 13,113,000 |
| May 16, 2024 | 97.80 | 98.20 | 93.80 | 94.00 | 94.00 | 9,772,000 |
| May 15, 2024 | 96.20 | 100.00 | 95.30 | 95.60 | 95.60 | 21,971,000 |
| May 14, 2024 | 91.40 | 96.30 | 91.00 | 95.30 | 95.30 | 9,918,000 |
| May 13, 2024 | 93.80 | 94.20 | 91.40 | 91.40 | 91.40 | 2,940,000 |
| May 10, 2024 | 94.00 | 96.30 | 92.40 | 93.70 | 93.70 | 4,630,000 |
| May 9, 2024 | 96.00 | 97.50 | 94.00 | 94.80 | 94.80 | 7,344,000 |
| May 8, 2024 | 94.50 | 98.00 | 93.60 | 96.50 | 96.50 | 23,656,000 |
| May 7, 2024 | 88.70 | 96.80 | 88.70 | 93.30 | 93.30 | 21,177,000 |
| May 6, 2024 | 89.90 | 91.50 | 88.40 | 88.70 | 88.70 | 3,400,000 |
| May 3, 2024 | 90.00 | 91.10 | 87.60 | 88.10 | 88.10 | 3,402,000 |
| May 2, 2024 | 89.30 | 90.10 | 88.50 | 89.00 | 89.00 | 2,976,000 |
| Apr 30, 2024 | 91.50 | 91.50 | 89.80 | 90.10 | 90.10 | 3,722,000 |
| Apr 29, 2024 | 94.00 | 94.10 | 90.30 | 91.50 | 91.50 | 6,245,000 |
| Apr 26, 2024 | 92.00 | 97.60 | 91.20 | 92.00 | 92.00 | 18,305,000 |
| Apr 25, 2024 | 92.00 | 93.30 | 90.20 | 90.20 | 90.20 | 16,173,000 |
| Apr 24, 2024 | 88.80 | 92.10 | 88.40 | 92.10 | 92.10 | 15,835,000 |
| Apr 23, 2024 | 83.40 | 85.60 | 82.50 | 83.80 | 83.80 | 4,088,000 |
| Apr 22, 2024 | 85.90 | 86.80 | 81.50 | 81.60 | 81.60 | 4,116,000 |
| Apr 19, 2024 | 87.00 | 88.40 | 83.00 | 85.80 | 85.80 | 5,031,000 |
| Apr 18, 2024 | 87.10 | 89.50 | 86.90 | 87.70 | 87.70 | 2,770,000 |
| Apr 17, 2024 | 87.80 | 89.60 | 87.50 | 88.90 | 88.90 | 4,889,000 |
| Apr 16, 2024 | 90.00 | 90.00 | 86.00 | 86.80 | 86.80 | 7,218,000 |
| Apr 15, 2024 | 96.10 | 96.60 | 90.90 | 91.20 | 91.20 | 10,661,000 |
| Apr 12, 2024 | 97.90 | 102.50 | 97.50 | 97.60 | 97.60 | 11,850,000 |
| Apr 11, 2024 | 96.30 | 99.30 | 95.50 | 97.70 | 97.70 | 6,809,000 |
| Apr 10, 2024 | 99.00 | 100.50 | 96.30 | 96.80 | 96.80 | 9,907,000 |
| Apr 9, 2024 | 107.00 | 108.50 | 98.00 | 98.90 | 98.90 | 33,629,000 |
| Apr 8, 2024 | 96.00 | 104.50 | 95.60 | 104.50 | 104.50 | 21,447,000 |
| Apr 3, 2024 | 3.20 Dividend | |||||
| Apr 3, 2024 | 95.20 | 97.00 | 94.80 | 95.40 | 95.40 | 5,302,000 |
| Apr 2, 2024 | 99.60 | 101.50 | 98.10 | 98.40 | 95.20 | 8,653,000 |
| Apr 1, 2024 | 97.30 | 103.00 | 97.00 | 98.40 | 95.20 | 13,670,000 |
| Mar 29, 2024 | 98.80 | 100.50 | 97.50 | 97.90 | 94.72 | 7,982,000 |
| Mar 28, 2024 | 99.20 | 100.50 | 97.30 | 97.90 | 94.72 | 9,160,000 |
| Mar 27, 2024 | 99.90 | 101.50 | 98.10 | 98.80 | 95.59 | 15,107,000 |
| Mar 26, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 100.62 | - |
| Mar 25, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 100.62 | - |
| Mar 22, 2024 | 103.00 | 106.00 | 101.00 | 104.00 | 100.62 | 26,155,000 |
| Mar 21, 2024 | 103.00 | 106.00 | 98.10 | 102.50 | 99.17 | 66,138,000 |
| Mar 20, 2024 | 88.20 | 88.20 | 88.20 | 88.20 | 85.33 | - |
| Mar 19, 2024 | 80.60 | 88.20 | 80.40 | 88.20 | 85.33 | 15,616,000 |
| Mar 18, 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 76.53 | - |
| Mar 15, 2024 | 78.20 | 79.60 | 77.90 | 79.10 | 76.53 | 1,608,000 |
| Mar 14, 2024 | 79.80 | 79.80 | 77.90 | 78.80 | 76.24 | 1,708,000 |
| Mar 13, 2024 | 80.40 | 80.60 | 78.80 | 79.50 | 76.91 | 2,454,000 |
| Mar 12, 2024 | 78.90 | 79.60 | 78.80 | 79.60 | 77.01 | 1,422,000 |
| Mar 11, 2024 | 77.70 | 79.90 | 77.60 | 78.30 | 75.75 | 1,678,000 |
| Mar 8, 2024 | 79.60 | 80.00 | 76.50 | 78.00 | 75.46 | 4,020,000 |
| Mar 7, 2024 | 83.00 | 83.00 | 79.60 | 79.60 | 77.01 | 4,632,000 |
| Mar 6, 2024 | 81.60 | 82.40 | 80.60 | 82.20 | 79.53 | 4,482,000 |
| Mar 5, 2024 | 79.90 | 82.00 | 79.60 | 81.60 | 78.95 | 10,116,000 |
| Mar 4, 2024 | 79.10 | 79.60 | 78.20 | 78.20 | 75.66 | 2,258,000 |
| Mar 1, 2024 | 77.50 | 78.40 | 77.50 | 78.10 | 75.56 | 1,417,000 |
| Feb 29, 2024 | 76.60 | 77.40 | 75.90 | 77.40 | 74.88 | 1,166,000 |
| Feb 27, 2024 | 77.80 | 78.20 | 76.50 | 76.60 | 74.11 | 2,750,000 |
| Feb 26, 2024 | 78.70 | 78.70 | 77.60 | 77.80 | 75.27 | 2,447,000 |
| Feb 23, 2024 | 79.50 | 80.70 | 78.50 | 78.50 | 75.95 | 3,152,000 |
| Feb 22, 2024 | 79.40 | 80.20 | 78.60 | 78.80 | 76.24 | 1,834,000 |
| Feb 21, 2024 | 79.70 | 79.70 | 78.70 | 78.80 | 76.24 | 1,521,000 |
| Feb 20, 2024 | 80.50 | 81.40 | 78.90 | 79.70 | 77.11 | 2,283,000 |
| Feb 19, 2024 | 78.70 | 82.90 | 78.60 | 80.50 | 77.88 | 4,347,000 |
| Feb 16, 2024 | 79.20 | 79.30 | 77.60 | 78.70 | 76.14 | 3,247,000 |
| Feb 15, 2024 | 81.20 | 81.70 | 78.60 | 79.10 | 76.53 | 2,824,000 |
| Feb 5, 2024 | 81.00 | 81.90 | 80.10 | 80.20 | 77.59 | 2,239,000 |
| Feb 2, 2024 | 79.90 | 82.70 | 79.50 | 81.10 | 78.46 | 4,439,000 |
| Feb 1, 2024 | 79.60 | 79.60 | 78.80 | 78.90 | 76.33 | 1,297,000 |
| Jan 31, 2024 | 80.60 | 80.60 | 79.20 | 79.90 | 77.30 | 1,627,000 |
| Jan 30, 2024 | 79.60 | 81.30 | 79.40 | 81.00 | 78.37 | 2,787,000 |
| Jan 29, 2024 | 78.90 | 79.90 | 78.50 | 79.10 | 76.53 | 1,452,000 |
| Jan 26, 2024 | 80.00 | 80.00 | 78.70 | 79.10 | 76.53 | 1,519,000 |
| Jan 25, 2024 | 81.00 | 81.90 | 80.00 | 80.00 | 77.40 | 1,561,000 |
| Jan 24, 2024 | 81.40 | 81.80 | 80.40 | 80.50 | 77.88 | 1,234,000 |
| Jan 23, 2024 | 82.40 | 82.50 | 80.70 | 81.20 | 78.56 | 2,259,000 |
| Jan 22, 2024 | 83.20 | 84.50 | 82.10 | 82.40 | 79.72 | 7,275,000 |
| Jan 19, 2024 | 79.20 | 82.90 | 78.80 | 81.60 | 78.95 | 7,063,000 |
| Jan 18, 2024 | 80.00 | 80.20 | 76.80 | 78.40 | 75.85 | 1,661,000 |
| Jan 17, 2024 | 78.90 | 79.80 | 78.40 | 78.80 | 76.24 | 1,458,000 |
Related Tickers
3013.TW Chenming Electronic Tech. Corp.
141.00
-1.40%
4977.TW PCL Technologies, Inc.
130.00
0.00%
2301.TW Lite-On Technology Corporation
107.00
-0.47%
2382.TW Quanta Computer Inc.
260.50
+0.19%
3078.TWO Channel Well Technology Co.,Ltd.
78.50
+0.64%
3706.TW MiTAC Holdings Corporation
66.00
+0.30%
3231.TW Wistron Corporation
105.00
+0.48%
2376.TW Giga-Byte Technology Co., Ltd.
252.00
+0.60%
2356.TW Inventec Corporation
49.40
+0.41%
2417.TW AVerMedia Technologies, Inc.
47.80
+0.21%