At close: 1:30:02 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 7, 2025 | 54.80 | 56.30 | 54.80 | 55.30 | 55.30 | 519,000 |
| Jan 6, 2025 | 53.90 | 54.50 | 53.20 | 54.50 | 54.50 | 263,000 |
| Jan 3, 2025 | 54.20 | 54.90 | 53.10 | 53.60 | 53.60 | 295,000 |
| Jan 2, 2025 | 55.00 | 55.70 | 54.00 | 54.00 | 54.00 | 279,000 |
| Dec 31, 2024 | 53.40 | 54.90 | 53.40 | 54.60 | 54.60 | 210,000 |
| Dec 30, 2024 | 55.20 | 55.50 | 54.20 | 54.20 | 54.20 | 227,000 |
| Dec 27, 2024 | 56.60 | 56.70 | 55.00 | 55.10 | 55.10 | 331,000 |
| Dec 26, 2024 | 57.50 | 57.80 | 56.20 | 56.20 | 56.20 | 398,000 |
| Dec 25, 2024 | 55.90 | 57.80 | 55.90 | 57.10 | 57.10 | 700,000 |
| Dec 24, 2024 | 55.10 | 55.90 | 54.80 | 55.30 | 55.30 | 396,000 |
| Dec 23, 2024 | 54.80 | 54.90 | 54.20 | 54.80 | 54.80 | 464,000 |
| Dec 20, 2024 | 54.50 | 55.00 | 53.40 | 53.50 | 53.50 | 487,000 |
| Dec 19, 2024 | 53.50 | 53.90 | 53.10 | 53.80 | 53.80 | 356,000 |
| Dec 18, 2024 | 54.40 | 54.50 | 53.00 | 54.10 | 54.10 | 456,000 |
| Dec 17, 2024 | 53.20 | 54.60 | 53.10 | 54.40 | 54.40 | 501,000 |
| Dec 16, 2024 | 54.30 | 54.70 | 52.70 | 52.70 | 52.70 | 817,000 |
| Dec 13, 2024 | 56.50 | 56.50 | 54.00 | 54.00 | 54.00 | 747,000 |
| Dec 12, 2024 | 56.80 | 57.00 | 55.50 | 56.00 | 56.00 | 475,000 |
| Dec 11, 2024 | 56.50 | 57.00 | 55.60 | 55.80 | 55.80 | 526,000 |
| Dec 10, 2024 | 57.40 | 57.90 | 56.50 | 56.50 | 56.50 | 514,000 |
| Dec 9, 2024 | 59.30 | 59.30 | 57.10 | 57.40 | 57.40 | 464,000 |
| Dec 6, 2024 | 59.70 | 60.20 | 58.90 | 58.90 | 58.90 | 346,000 |
| Dec 5, 2024 | 60.70 | 61.10 | 59.50 | 59.60 | 59.60 | 477,000 |
| Dec 4, 2024 | 59.10 | 60.50 | 59.00 | 60.20 | 60.20 | 833,000 |
| Dec 3, 2024 | 58.50 | 59.60 | 58.40 | 58.50 | 58.50 | 501,000 |
| Dec 2, 2024 | 58.60 | 58.90 | 57.70 | 57.90 | 57.90 | 472,000 |
| Nov 29, 2024 | 58.00 | 58.30 | 57.30 | 57.60 | 57.60 | 415,000 |
| Nov 28, 2024 | 58.60 | 58.60 | 56.10 | 58.30 | 58.30 | 806,000 |
| Nov 27, 2024 | 61.00 | 61.00 | 57.50 | 57.70 | 57.70 | 1,240,000 |
| Nov 26, 2024 | 62.10 | 62.10 | 60.70 | 61.00 | 61.00 | 393,000 |
| Nov 25, 2024 | 61.70 | 62.10 | 60.90 | 61.90 | 61.90 | 584,000 |
| Nov 22, 2024 | 60.50 | 61.20 | 60.50 | 60.50 | 60.50 | 422,000 |
| Nov 21, 2024 | 60.00 | 61.50 | 59.80 | 60.30 | 60.30 | 372,000 |
| Nov 20, 2024 | 61.10 | 61.50 | 59.70 | 60.00 | 60.00 | 584,902 |
| Nov 19, 2024 | 60.80 | 61.20 | 60.00 | 61.00 | 61.00 | 852,000 |
| Nov 18, 2024 | 61.00 | 61.00 | 59.50 | 59.50 | 59.50 | 878,000 |
| Nov 15, 2024 | 62.00 | 62.40 | 61.10 | 61.10 | 61.10 | 571,000 |
| Nov 14, 2024 | 62.80 | 63.40 | 61.00 | 61.30 | 61.30 | 1,107,000 |
| Nov 13, 2024 | 62.40 | 63.70 | 62.30 | 62.80 | 62.80 | 846,000 |
| Nov 12, 2024 | 65.30 | 66.20 | 61.50 | 62.00 | 62.00 | 4,432,000 |
| Nov 11, 2024 | 67.50 | 68.80 | 67.00 | 67.90 | 67.90 | 769,000 |
| Nov 8, 2024 | 69.80 | 70.10 | 67.20 | 67.20 | 67.20 | 1,184,000 |
| Nov 7, 2024 | 69.50 | 70.00 | 69.10 | 69.20 | 69.20 | 683,000 |
| Nov 6, 2024 | 69.30 | 69.40 | 68.60 | 68.80 | 68.80 | 562,000 |
| Nov 5, 2024 | 67.90 | 70.20 | 67.90 | 68.60 | 68.60 | 762,000 |
| Nov 4, 2024 | 69.20 | 69.30 | 67.80 | 67.90 | 67.90 | 718,000 |
| Nov 1, 2024 | 67.30 | 69.30 | 67.10 | 68.70 | 68.70 | 1,084,000 |
| Oct 30, 2024 | 69.20 | 70.30 | 68.70 | 69.00 | 69.00 | 987,000 |
| Oct 29, 2024 | 71.40 | 71.40 | 68.60 | 68.80 | 68.80 | 2,785,000 |
| Oct 28, 2024 | 75.50 | 76.50 | 72.10 | 72.10 | 72.10 | 2,535,000 |
| Oct 25, 2024 | 77.00 | 77.00 | 75.00 | 75.30 | 75.30 | 4,357,000 |
| Oct 24, 2024 | 75.40 | 77.50 | 72.70 | 75.90 | 75.90 | 6,664,000 |
| Oct 23, 2024 | 74.30 | 75.80 | 74.30 | 74.90 | 74.90 | 1,924,000 |
| Oct 22, 2024 | 74.30 | 75.50 | 74.00 | 74.00 | 74.00 | 1,298,000 |
| Oct 21, 2024 | 73.40 | 75.90 | 73.40 | 74.40 | 74.40 | 1,843,000 |
| Oct 18, 2024 | 75.50 | 76.00 | 72.70 | 73.00 | 73.00 | 2,485,000 |
| Oct 17, 2024 | 74.60 | 74.80 | 73.20 | 74.40 | 74.40 | 1,602,000 |
| Oct 16, 2024 | 73.30 | 75.10 | 73.00 | 74.00 | 74.00 | 2,850,000 |
| Oct 15, 2024 | 77.00 | 77.50 | 74.00 | 74.80 | 74.80 | 5,281,000 |
| Oct 14, 2024 | 75.50 | 79.50 | 75.20 | 76.70 | 76.70 | 8,287,000 |
| Oct 11, 2024 | 77.40 | 77.40 | 74.50 | 75.00 | 75.00 | 6,216,000 |
| Oct 9, 2024 | 80.50 | 83.60 | 75.50 | 76.80 | 76.80 | 39,018,000 |
| Oct 8, 2024 | 78.00 | 83.90 | 74.60 | 79.60 | 79.60 | 32,356,000 |
| Oct 7, 2024 | 72.50 | 78.20 | 71.50 | 77.90 | 77.90 | 12,451,000 |
| Oct 4, 2024 | 73.00 | 73.70 | 71.00 | 71.10 | 71.10 | 1,695,000 |
| Oct 1, 2024 | 71.50 | 74.40 | 69.90 | 73.00 | 73.00 | 4,750,000 |
| Sep 30, 2024 | 73.00 | 73.30 | 71.00 | 71.50 | 71.50 | 1,801,000 |
| Sep 27, 2024 | 73.40 | 74.30 | 71.40 | 71.80 | 71.80 | 2,311,000 |
| Sep 26, 2024 | 74.50 | 76.40 | 70.80 | 74.00 | 74.00 | 8,888,000 |
| Sep 25, 2024 | 70.00 | 74.60 | 69.40 | 73.50 | 73.50 | 10,874,000 |
| Sep 24, 2024 | 67.10 | 69.20 | 65.30 | 67.90 | 67.90 | 2,544,000 |
| Sep 23, 2024 | 67.10 | 67.50 | 66.00 | 66.30 | 66.30 | 1,388,000 |
| Sep 20, 2024 | 66.40 | 69.40 | 65.80 | 67.60 | 67.60 | 4,253,000 |
| Sep 19, 2024 | 63.50 | 66.10 | 63.50 | 65.70 | 65.70 | 2,273,000 |
| Sep 18, 2024 | 63.20 | 65.10 | 63.20 | 63.30 | 63.30 | 1,093,000 |
| Sep 16, 2024 | 63.90 | 64.60 | 63.50 | 63.70 | 63.70 | 1,008,000 |
| Sep 13, 2024 | 64.90 | 65.50 | 63.70 | 64.10 | 64.10 | 1,115,000 |
| Sep 12, 2024 | 63.70 | 65.40 | 63.50 | 64.80 | 64.80 | 1,416,000 |
| Sep 11, 2024 | 65.00 | 65.50 | 62.50 | 62.50 | 62.50 | 1,999,000 |
| Sep 10, 2024 | 69.50 | 70.20 | 64.20 | 65.00 | 65.00 | 4,598,000 |
| Sep 9, 2024 | 68.50 | 70.20 | 68.40 | 69.40 | 69.40 | 1,781,000 |
| Sep 6, 2024 | 72.60 | 73.00 | 70.60 | 70.60 | 70.60 | 1,707,000 |
| Sep 5, 2024 | 73.20 | 75.40 | 71.50 | 72.00 | 72.00 | 3,582,000 |
| Sep 4, 2024 | 69.90 | 73.30 | 68.00 | 72.00 | 72.00 | 3,789,000 |
| Sep 3, 2024 | 76.20 | 77.80 | 75.00 | 75.30 | 75.30 | 7,059,000 |
| Sep 2, 2024 | 74.30 | 78.40 | 74.30 | 75.80 | 75.80 | 7,850,000 |
| Aug 30, 2024 | 75.90 | 76.20 | 73.00 | 73.30 | 73.30 | 3,126,000 |
| Aug 29, 2024 | 74.70 | 76.20 | 74.30 | 74.50 | 74.50 | 2,741,000 |
| Aug 28, 2024 | 77.80 | 78.50 | 75.50 | 75.70 | 75.70 | 7,293,000 |
| Aug 27, 2024 | 76.80 | 78.20 | 76.30 | 77.40 | 77.40 | 8,436,000 |
| Aug 26, 2024 | 76.70 | 79.40 | 75.50 | 76.80 | 76.80 | 16,284,000 |
| Aug 23, 2024 | 74.00 | 75.90 | 72.80 | 75.50 | 75.50 | 4,285,000 |
| Aug 22, 2024 | 77.00 | 77.10 | 74.10 | 74.20 | 74.20 | 5,390,000 |
| Aug 21, 2024 | 77.10 | 77.80 | 75.80 | 76.00 | 76.00 | 10,999,000 |
| Aug 20, 2024 | 76.10 | 77.40 | 75.00 | 76.80 | 76.80 | 14,072,000 |
| Aug 19, 2024 | 75.60 | 77.70 | 72.60 | 75.50 | 75.50 | 26,249,000 |
| Aug 16, 2024 | 70.50 | 74.90 | 70.20 | 74.90 | 74.90 | 11,471,000 |
| Aug 15, 2024 | 69.40 | 69.90 | 67.70 | 68.10 | 68.10 | 4,511,000 |
| Aug 14, 2024 | 68.50 | 69.70 | 67.00 | 67.70 | 67.70 | 5,064,000 |
| Aug 13, 2024 | 67.20 | 70.00 | 65.30 | 67.80 | 67.80 | 12,955,000 |
| Aug 12, 2024 | 59.20 | 63.80 | 58.80 | 63.80 | 63.80 | 2,907,000 |
| Aug 9, 2024 | 60.10 | 60.40 | 58.00 | 58.00 | 58.00 | 1,676,000 |
| Aug 8, 2024 | 58.80 | 59.70 | 57.50 | 57.50 | 57.50 | 1,177,000 |
| Aug 7, 2024 | 55.10 | 61.00 | 55.10 | 60.30 | 60.30 | 1,930,000 |
| Aug 6, 2024 | 57.00 | 58.90 | 51.90 | 55.60 | 55.60 | 2,870,000 |
| Aug 5, 2024 | 60.70 | 61.00 | 57.60 | 57.60 | 57.60 | 1,248,000 |
| Aug 2, 2024 | 65.30 | 66.90 | 63.80 | 64.00 | 64.00 | 1,491,000 |
| Aug 1, 2024 | 67.70 | 69.00 | 67.60 | 68.10 | 68.10 | 1,523,000 |
| Jul 31, 2024 | 64.40 | 68.30 | 64.40 | 66.60 | 66.60 | 2,082,000 |
| Jul 30, 2024 | 62.30 | 65.70 | 62.10 | 65.10 | 65.10 | 1,855,000 |
| Jul 29, 2024 | 66.70 | 66.70 | 62.50 | 62.50 | 62.50 | 1,950,000 |
| Jul 26, 2024 | 64.20 | 65.90 | 63.10 | 65.30 | 65.30 | 1,626,000 |
| Jul 23, 2024 | 68.90 | 69.60 | 67.20 | 67.20 | 67.20 | 1,743,000 |
| Jul 22, 2024 | 70.90 | 71.40 | 66.80 | 68.00 | 68.00 | 3,093,000 |
| Jul 19, 2024 | 70.70 | 73.90 | 70.20 | 71.40 | 71.40 | 3,293,000 |
| Jul 18, 2024 | 72.00 | 72.20 | 69.90 | 70.60 | 70.60 | 2,464,000 |
| Jul 17, 2024 | 73.50 | 74.70 | 73.00 | 73.10 | 73.10 | 1,641,000 |
| Jul 16, 2024 | 73.00 | 74.40 | 73.00 | 73.20 | 73.20 | 1,958,000 |
| Jul 15, 2024 | 72.30 | 73.00 | 70.80 | 72.50 | 72.50 | 1,830,000 |
| Jul 12, 2024 | 72.70 | 73.30 | 71.80 | 71.90 | 71.90 | 3,074,000 |
| Jul 11, 2024 | 75.60 | 76.00 | 73.30 | 73.30 | 73.30 | 4,438,000 |
| Jul 10, 2024 | 74.90 | 76.70 | 74.30 | 74.90 | 74.90 | 5,913,000 |
| Jul 9, 2024 | 77.60 | 77.60 | 73.60 | 76.00 | 76.00 | 8,338,000 |
| Jul 8, 2024 | 86.20 | 87.00 | 77.40 | 77.60 | 77.60 | 18,545,000 |
| Jul 5, 2024 | 87.00 | 89.30 | 84.40 | 86.00 | 86.00 | 32,635,000 |
| Jul 4, 2024 | 76.30 | 82.30 | 75.10 | 82.30 | 82.30 | 15,556,000 |
| Jul 3, 2024 | 75.30 | 77.20 | 74.70 | 74.90 | 74.90 | 5,535,000 |
| Jul 2, 2024 | 76.60 | 77.40 | 74.00 | 74.60 | 74.60 | 10,067,000 |
| Jul 1, 2024 | 73.20 | 76.30 | 72.70 | 76.00 | 76.00 | 8,257,000 |
| Jun 28, 2024 | 73.50 | 75.10 | 72.60 | 73.00 | 73.00 | 3,144,000 |
| Jun 27, 2024 | 74.10 | 75.90 | 73.20 | 73.40 | 73.40 | 3,691,000 |
| Jun 26, 2024 | 74.20 | 77.80 | 74.00 | 74.60 | 74.60 | 12,049,000 |
| Jun 25, 2024 | 71.30 | 74.20 | 69.00 | 74.20 | 74.20 | 6,452,000 |
| Jun 24, 2024 | 74.00 | 74.60 | 71.50 | 71.50 | 71.50 | 4,119,000 |
| Jun 21, 2024 | 1.50 Dividend | |||||
| Jun 21, 2024 | 74.00 | 77.90 | 73.00 | 74.00 | 74.00 | 9,202,000 |
| Jun 20, 2024 | 75.30 | 77.00 | 74.60 | 76.00 | 74.50 | 12,893,000 |
| Jun 19, 2024 | 73.50 | 74.00 | 71.50 | 74.00 | 72.54 | 4,650,000 |
| Jun 18, 2024 | 75.10 | 75.50 | 72.70 | 72.70 | 71.27 | 5,634,000 |
| Jun 17, 2024 | 70.60 | 75.70 | 70.60 | 73.50 | 72.05 | 9,775,000 |
| Jun 14, 2024 | 72.90 | 73.30 | 70.40 | 71.10 | 69.70 | 9,685,000 |
| Jun 13, 2024 | 75.20 | 79.40 | 72.60 | 73.50 | 72.05 | 25,209,000 |
| Jun 12, 2024 | 73.70 | 78.20 | 72.50 | 75.80 | 74.30 | 25,923,000 |
| Jun 11, 2024 | 73.80 | 74.80 | 70.30 | 72.10 | 70.68 | 11,070,000 |
| Jun 7, 2024 | 71.00 | 74.50 | 70.50 | 72.60 | 71.17 | 16,156,000 |
| Jun 6, 2024 | 68.80 | 71.30 | 68.00 | 69.50 | 68.13 | 8,559,000 |
| Jun 5, 2024 | 66.80 | 69.20 | 66.20 | 67.20 | 65.87 | 2,645,000 |
| Jun 4, 2024 | 68.80 | 69.20 | 67.10 | 67.10 | 65.78 | 3,100,000 |
| Jun 3, 2024 | 70.90 | 71.10 | 68.70 | 68.70 | 67.34 | 3,899,000 |
| May 31, 2024 | 69.50 | 71.80 | 67.80 | 69.60 | 68.23 | 6,348,000 |
| May 30, 2024 | 69.20 | 69.60 | 67.10 | 68.50 | 67.15 | 7,093,000 |
| May 29, 2024 | 72.10 | 74.60 | 69.80 | 70.50 | 69.11 | 11,095,000 |
| May 28, 2024 | 72.20 | 78.70 | 71.60 | 72.70 | 71.27 | 31,614,000 |
| May 27, 2024 | 68.60 | 73.90 | 68.60 | 71.60 | 70.19 | 13,020,000 |
| May 24, 2024 | 68.10 | 70.40 | 67.50 | 68.40 | 67.05 | 4,383,000 |
| May 23, 2024 | 73.50 | 73.60 | 68.80 | 69.50 | 68.13 | 9,890,000 |
| May 22, 2024 | 70.00 | 73.50 | 68.50 | 71.30 | 69.89 | 16,019,000 |
| May 21, 2024 | 65.20 | 70.80 | 65.20 | 70.80 | 69.40 | 14,766,000 |
| May 20, 2024 | 68.10 | 68.50 | 64.40 | 64.40 | 63.13 | 5,126,000 |
| May 17, 2024 | 67.50 | 69.50 | 66.20 | 67.90 | 66.56 | 7,725,000 |
| May 16, 2024 | 65.00 | 68.30 | 64.80 | 67.60 | 66.27 | 10,312,000 |
| May 15, 2024 | 63.30 | 67.80 | 62.60 | 64.80 | 63.52 | 9,737,000 |
| May 14, 2024 | 65.30 | 66.40 | 62.10 | 62.50 | 61.27 | 8,503,000 |
| May 13, 2024 | 69.60 | 70.00 | 65.30 | 65.60 | 64.31 | 7,809,000 |
| May 10, 2024 | 73.00 | 73.00 | 66.50 | 68.80 | 67.44 | 11,238,000 |
| May 9, 2024 | 72.20 | 76.00 | 70.40 | 70.80 | 69.40 | 13,058,000 |
| May 8, 2024 | 73.50 | 75.10 | 70.30 | 72.20 | 70.78 | 11,393,000 |
| May 7, 2024 | 75.10 | 77.00 | 70.30 | 71.30 | 69.89 | 25,572,000 |
| May 6, 2024 | 68.80 | 74.40 | 67.20 | 74.40 | 72.93 | 9,609,000 |
| May 3, 2024 | 67.10 | 70.20 | 66.60 | 67.70 | 66.36 | 22,976,000 |
| May 2, 2024 | 62.50 | 66.60 | 61.20 | 66.10 | 64.80 | 10,875,000 |
| Apr 30, 2024 | 62.80 | 63.90 | 60.00 | 63.00 | 61.76 | 5,826,000 |
| Apr 29, 2024 | 67.00 | 67.40 | 62.30 | 63.10 | 61.85 | 10,427,000 |
| Apr 26, 2024 | 70.00 | 72.40 | 62.50 | 65.20 | 63.91 | 38,031,000 |
| Apr 25, 2024 | 58.80 | 67.50 | 58.60 | 67.50 | 66.17 | 16,151,000 |
| Apr 24, 2024 | 58.00 | 62.70 | 58.00 | 61.40 | 60.19 | 3,721,000 |
| Apr 23, 2024 | 54.40 | 58.70 | 53.50 | 57.60 | 56.46 | 2,055,000 |
| Apr 22, 2024 | 58.00 | 58.20 | 52.90 | 53.40 | 52.35 | 2,284,000 |
| Apr 19, 2024 | 59.10 | 60.30 | 55.00 | 58.70 | 57.54 | 2,393,000 |
| Apr 18, 2024 | 58.50 | 62.20 | 58.50 | 60.80 | 59.60 | 1,805,000 |
| Apr 17, 2024 | 59.50 | 62.40 | 59.50 | 61.40 | 60.19 | 2,075,000 |
| Apr 16, 2024 | 59.70 | 59.70 | 56.20 | 58.60 | 57.44 | 2,662,000 |
| Apr 15, 2024 | 60.40 | 61.60 | 59.00 | 61.50 | 60.29 | 2,621,000 |
| Apr 12, 2024 | 64.50 | 64.50 | 61.00 | 62.40 | 61.17 | 4,987,000 |
| Apr 11, 2024 | 57.80 | 58.80 | 56.50 | 58.80 | 57.64 | 4,250,000 |
| Apr 10, 2024 | 59.00 | 60.00 | 56.40 | 56.60 | 55.48 | 15,323,000 |
| Apr 9, 2024 | 59.30 | 62.20 | 57.60 | 60.50 | 59.31 | 35,292,000 |
| Apr 8, 2024 | 53.30 | 56.60 | 51.40 | 56.60 | 55.48 | 20,551,000 |
| Apr 3, 2024 | 47.05 | 52.10 | 45.85 | 51.50 | 50.48 | 25,444,000 |
| Apr 2, 2024 | 44.25 | 47.55 | 42.60 | 47.55 | 46.61 | 16,980,000 |
| Apr 1, 2024 | 41.25 | 44.30 | 41.10 | 43.25 | 42.40 | 7,752,000 |
| Mar 29, 2024 | 41.00 | 41.35 | 40.40 | 40.95 | 40.14 | 1,893,000 |
| Mar 28, 2024 | 40.60 | 40.90 | 39.90 | 40.35 | 39.55 | 1,334,000 |
| Mar 27, 2024 | 41.25 | 42.00 | 40.35 | 40.65 | 39.85 | 2,718,000 |
| Mar 26, 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 39.26 | - |
| Mar 25, 2024 | 39.20 | 40.60 | 38.80 | 40.05 | 39.26 | 3,006,000 |
| Mar 22, 2024 | 39.15 | 39.30 | 38.45 | 38.60 | 37.84 | 1,061,000 |
| Mar 21, 2024 | 39.50 | 40.85 | 39.15 | 39.15 | 38.38 | 1,882,000 |
| Mar 20, 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.18 | - |
| Mar 19, 2024 | 37.55 | 40.00 | 37.55 | 38.95 | 38.18 | 3,838,000 |
| Mar 18, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 35.49 | - |
| Mar 15, 2024 | 36.70 | 37.20 | 36.20 | 36.20 | 35.49 | 981,000 |
| Mar 14, 2024 | 38.25 | 38.25 | 36.50 | 36.60 | 35.88 | 1,804,000 |
| Mar 13, 2024 | 40.10 | 40.10 | 37.80 | 38.10 | 37.35 | 1,726,000 |
| Mar 12, 2024 | 39.20 | 39.65 | 39.00 | 39.40 | 38.62 | 830,000 |
| Mar 11, 2024 | 38.50 | 39.35 | 38.50 | 39.00 | 38.23 | 1,113,000 |
| Mar 8, 2024 | 41.00 | 41.00 | 38.00 | 38.25 | 37.50 | 4,494,000 |
| Mar 7, 2024 | 40.80 | 42.00 | 40.25 | 41.00 | 40.19 | 3,654,000 |
| Mar 6, 2024 | 40.50 | 41.50 | 40.15 | 40.85 | 40.04 | 3,208,000 |
| Mar 5, 2024 | 40.90 | 41.20 | 39.70 | 40.15 | 39.36 | 3,223,000 |
| Mar 4, 2024 | 40.30 | 41.65 | 39.95 | 40.10 | 39.31 | 2,764,000 |
| Mar 1, 2024 | 40.90 | 40.90 | 39.25 | 39.50 | 38.72 | 3,235,000 |
| Feb 29, 2024 | 40.35 | 42.55 | 40.25 | 40.75 | 39.95 | 6,165,000 |
| Feb 27, 2024 | 41.20 | 41.30 | 39.20 | 40.40 | 39.60 | 4,878,000 |
| Feb 26, 2024 | 41.40 | 42.40 | 40.15 | 41.20 | 40.39 | 8,532,000 |
| Feb 23, 2024 | 39.75 | 41.60 | 39.10 | 39.85 | 39.06 | 12,350,000 |
| Feb 22, 2024 | 36.80 | 40.05 | 36.80 | 39.05 | 38.28 | 12,243,000 |
| Feb 21, 2024 | 37.20 | 37.20 | 35.90 | 36.45 | 35.73 | 1,641,000 |
| Feb 20, 2024 | 36.85 | 37.80 | 35.60 | 36.75 | 36.02 | 5,573,000 |
| Feb 19, 2024 | 35.65 | 37.00 | 35.10 | 36.90 | 36.17 | 2,805,000 |
| Feb 16, 2024 | 34.20 | 35.15 | 34.20 | 35.05 | 34.36 | 1,540,000 |
| Feb 15, 2024 | 34.10 | 34.45 | 32.50 | 34.05 | 33.38 | 428,000 |
| Feb 5, 2024 | 34.30 | 34.30 | 33.80 | 33.85 | 33.18 | 316,000 |
| Feb 2, 2024 | 34.00 | 34.75 | 33.90 | 34.05 | 33.38 | 539,000 |
| Feb 1, 2024 | 34.30 | 34.70 | 34.00 | 34.00 | 33.33 | 535,000 |
| Jan 31, 2024 | 33.80 | 34.50 | 33.80 | 34.25 | 33.57 | 480,000 |
| Jan 30, 2024 | 34.15 | 34.45 | 33.45 | 33.55 | 32.89 | 359,000 |
| Jan 29, 2024 | 34.00 | 34.40 | 33.85 | 34.10 | 33.43 | 570,000 |
| Jan 26, 2024 | 34.20 | 34.25 | 33.45 | 33.65 | 32.99 | 476,000 |
| Jan 25, 2024 | 35.00 | 35.00 | 33.95 | 34.30 | 33.62 | 716,000 |
| Jan 24, 2024 | 34.05 | 34.75 | 34.05 | 34.55 | 33.87 | 1,079,000 |
| Jan 23, 2024 | 34.45 | 34.45 | 33.70 | 33.90 | 33.23 | 638,000 |
| Jan 22, 2024 | 34.75 | 34.80 | 34.00 | 34.35 | 33.67 | 1,316,000 |
| Jan 19, 2024 | 33.35 | 34.85 | 33.10 | 34.55 | 33.87 | 2,950,000 |
| Jan 18, 2024 | 33.40 | 33.95 | 32.90 | 32.90 | 32.25 | 587,000 |
| Jan 17, 2024 | 34.30 | 34.30 | 33.35 | 33.35 | 32.69 | 924,000 |
| Jan 16, 2024 | 33.10 | 34.60 | 33.05 | 34.30 | 33.62 | 2,080,000 |
| Jan 15, 2024 | 32.50 | 35.25 | 32.05 | 34.10 | 33.43 | 10,340,905 |
| Jan 12, 2024 | 31.90 | 32.30 | 31.80 | 32.20 | 31.56 | 281,000 |
| Jan 11, 2024 | 31.20 | 31.90 | 31.20 | 31.90 | 31.27 | 144,000 |
| Jan 10, 2024 | 31.60 | 31.60 | 31.20 | 31.25 | 30.63 | 172,000 |
| Jan 9, 2024 | 32.50 | 32.70 | 31.70 | 31.70 | 31.07 | 385,000 |
| Jan 8, 2024 | 32.70 | 33.20 | 32.60 | 32.70 | 32.05 | 273,000 |
Related Tickers
8111.TWO Ligitek Electronics Co.,Ltd
52.50
+2.94%
5244.TW Brightek Optoelectronic Co., Ltd.
44.20
-4.02%
6742.TW Vactronics technologies inc.
68.20
-3.40%
4909.TWO New Era Electronics Co., Ltd
112.50
-1.32%
3689.TWO U.D. Electronic Corp.
93.70
-6.77%
3715.TW Dynamic Holding Co., Ltd.
61.10
+0.16%
3305.TW Shenmao Technology Inc
66.00
+3.12%
3338.TW TaiSol Electronics Co., Ltd.
63.60
+0.47%
6405.TW Onano Industrial Corp.
32.15
-2.13%
3149.TW G-TECH Optoelectronics Corporation
34.00
0.00%