49.85
-0.25
(-0.50%)
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 15, 2025 | 50.10 | 50.10 | 49.70 | 49.85 | 49.85 | 42,444 |
| Jan 14, 2025 | 48.85 | 50.30 | 48.60 | 50.10 | 50.10 | 55,000 |
| Jan 13, 2025 | 49.95 | 50.30 | 47.85 | 48.20 | 48.20 | 116,000 |
| Jan 10, 2025 | 50.00 | 50.30 | 49.85 | 49.95 | 49.95 | 58,000 |
| Jan 9, 2025 | 51.10 | 51.10 | 50.00 | 50.00 | 50.00 | 88,000 |
| Jan 8, 2025 | 49.65 | 51.20 | 49.50 | 50.90 | 50.90 | 104,000 |
| Jan 7, 2025 | 49.60 | 49.90 | 49.50 | 49.65 | 49.65 | 31,000 |
| Jan 6, 2025 | 49.75 | 50.20 | 49.45 | 49.70 | 49.70 | 56,000 |
| Jan 3, 2025 | 50.40 | 50.60 | 49.40 | 49.75 | 49.75 | 115,000 |
| Jan 2, 2025 | 50.00 | 50.00 | 49.55 | 49.75 | 49.75 | 35,000 |
| Dec 31, 2024 | 50.50 | 50.90 | 50.00 | 50.00 | 50.00 | 45,000 |
| Dec 30, 2024 | 50.90 | 51.20 | 50.40 | 51.00 | 51.00 | 75,000 |
| Dec 27, 2024 | 50.80 | 50.80 | 50.30 | 50.70 | 50.70 | 67,000 |
| Dec 26, 2024 | 50.30 | 50.90 | 49.90 | 50.50 | 50.50 | 68,000 |
| Dec 25, 2024 | 50.70 | 50.70 | 50.00 | 50.30 | 50.30 | 54,000 |
| Dec 24, 2024 | 50.80 | 50.90 | 50.20 | 50.40 | 50.40 | 73,000 |
| Dec 23, 2024 | 50.30 | 52.70 | 50.30 | 50.60 | 50.60 | 76,000 |
| Dec 20, 2024 | 49.85 | 50.20 | 49.65 | 49.85 | 49.85 | 61,000 |
| Dec 19, 2024 | 49.50 | 50.70 | 49.50 | 50.20 | 50.20 | 87,000 |
| Dec 18, 2024 | 49.90 | 50.00 | 47.85 | 49.90 | 49.90 | 765,000 |
| Dec 17, 2024 | 50.50 | 51.40 | 50.20 | 51.10 | 51.10 | 82,000 |
| Dec 16, 2024 | 52.80 | 53.20 | 50.70 | 50.70 | 50.70 | 233,000 |
| Dec 13, 2024 | 53.70 | 53.80 | 53.20 | 53.30 | 53.30 | 91,000 |
| Dec 12, 2024 | 54.30 | 54.60 | 53.70 | 53.70 | 53.70 | 164,000 |
| Dec 11, 2024 | 55.00 | 55.30 | 54.40 | 54.40 | 54.40 | 196,000 |
| Dec 10, 2024 | 55.20 | 56.10 | 55.00 | 55.50 | 55.50 | 144,000 |
| Dec 9, 2024 | 55.00 | 55.90 | 54.50 | 55.60 | 55.60 | 279,000 |
| Dec 6, 2024 | 52.90 | 55.70 | 52.90 | 54.80 | 54.80 | 345,000 |
| Dec 5, 2024 | 53.50 | 53.70 | 52.60 | 52.80 | 52.80 | 139,000 |
| Dec 4, 2024 | 52.90 | 53.60 | 52.50 | 53.50 | 53.50 | 178,000 |
| Dec 3, 2024 | 53.10 | 53.60 | 52.90 | 52.90 | 52.90 | 59,000 |
| Dec 2, 2024 | 53.80 | 53.90 | 52.90 | 53.20 | 53.20 | 81,000 |
| Nov 29, 2024 | 53.20 | 54.40 | 52.50 | 53.60 | 53.60 | 69,000 |
| Nov 28, 2024 | 54.90 | 54.90 | 52.60 | 53.20 | 53.20 | 107,000 |
| Nov 27, 2024 | 55.00 | 55.00 | 53.70 | 54.10 | 54.10 | 116,000 |
| Nov 26, 2024 | 55.90 | 55.90 | 55.00 | 55.00 | 55.00 | 23,000 |
| Nov 25, 2024 | 55.10 | 55.40 | 54.70 | 55.40 | 55.40 | 48,000 |
| Nov 22, 2024 | 54.60 | 55.50 | 54.60 | 54.90 | 54.90 | 56,000 |
| Nov 21, 2024 | 55.00 | 55.00 | 54.40 | 54.50 | 54.50 | 27,000 |
| Nov 20, 2024 | 55.00 | 55.20 | 54.60 | 54.60 | 54.60 | 44,964 |
| Nov 19, 2024 | 54.50 | 55.40 | 54.50 | 55.00 | 55.00 | 47,000 |
| Nov 18, 2024 | 55.60 | 55.60 | 54.30 | 54.50 | 54.50 | 83,000 |
| Nov 15, 2024 | 56.40 | 56.80 | 55.50 | 55.70 | 55.70 | 127,000 |
| Nov 14, 2024 | 56.00 | 57.20 | 56.00 | 56.40 | 56.40 | 88,000 |
| Nov 13, 2024 | 56.40 | 57.00 | 56.00 | 56.30 | 56.30 | 69,000 |
| Nov 12, 2024 | 57.10 | 57.10 | 56.20 | 56.50 | 56.50 | 102,000 |
| Nov 11, 2024 | 58.60 | 58.70 | 54.30 | 57.70 | 57.70 | 497,000 |
| Nov 8, 2024 | 59.70 | 59.70 | 58.60 | 58.60 | 58.60 | 79,000 |
| Nov 7, 2024 | 59.70 | 59.70 | 58.80 | 59.00 | 59.00 | 74,000 |
| Nov 6, 2024 | 58.70 | 59.60 | 58.70 | 59.00 | 59.00 | 84,000 |
| Nov 5, 2024 | 59.90 | 59.90 | 58.30 | 59.00 | 59.00 | 98,000 |
| Nov 4, 2024 | 60.30 | 60.30 | 59.00 | 59.00 | 59.00 | 123,000 |
| Nov 1, 2024 | 59.50 | 60.50 | 58.80 | 60.20 | 60.20 | 163,000 |
| Oct 30, 2024 | 61.70 | 61.80 | 58.10 | 59.10 | 59.10 | 730,000 |
| Oct 29, 2024 | 62.10 | 62.70 | 60.50 | 60.50 | 60.50 | 375,000 |
| Oct 28, 2024 | 62.60 | 62.60 | 61.10 | 61.90 | 61.90 | 324,000 |
| Oct 25, 2024 | 61.50 | 62.70 | 60.80 | 62.00 | 62.00 | 232,000 |
| Oct 24, 2024 | 61.30 | 61.90 | 60.70 | 61.30 | 61.30 | 127,000 |
| Oct 23, 2024 | 61.80 | 62.10 | 60.80 | 61.00 | 61.00 | 177,000 |
| Oct 22, 2024 | 61.90 | 63.80 | 61.80 | 62.00 | 62.00 | 272,000 |
| Oct 21, 2024 | 60.20 | 62.10 | 60.20 | 61.70 | 61.70 | 203,000 |
| Oct 18, 2024 | 62.30 | 62.30 | 60.00 | 60.00 | 60.00 | 187,000 |
| Oct 17, 2024 | 60.20 | 61.60 | 60.20 | 61.30 | 61.30 | 99,000 |
| Oct 16, 2024 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | 271,000 |
| Oct 15, 2024 | 61.50 | 64.50 | 61.50 | 62.10 | 62.10 | 192,000 |
| Oct 14, 2024 | 62.20 | 62.20 | 61.00 | 61.00 | 61.00 | 240,000 |
| Oct 11, 2024 | 64.50 | 65.00 | 62.40 | 62.40 | 62.40 | 366,000 |
| Oct 9, 2024 | 66.60 | 66.90 | 64.50 | 64.50 | 64.50 | 374,000 |
| Oct 8, 2024 | 66.70 | 67.00 | 64.90 | 66.40 | 66.40 | 337,000 |
| Oct 7, 2024 | 65.60 | 67.20 | 64.40 | 66.00 | 66.00 | 230,000 |
| Oct 4, 2024 | 67.80 | 68.20 | 65.00 | 65.00 | 65.00 | 340,000 |
| Oct 1, 2024 | 68.00 | 69.00 | 67.30 | 68.20 | 68.20 | 813,000 |
| Sep 30, 2024 | 800:1000 Stock Splits | |||||
| Sep 30, 2024 | 67.40 | 69.40 | 66.50 | 66.80 | 66.80 | 335,000 |
| Sep 27, 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - |
| Sep 26, 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - |
| Sep 25, 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - |
| Sep 24, 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - |
| Sep 23, 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - |
| Sep 20, 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - |
| Sep 19, 2024 | 2.00 Dividend | |||||
| Sep 19, 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - |
| Sep 19, 2024 | 800:1000 Stock Splits | |||||
| Sep 18, 2024 | 69.75 | 69.75 | 67.13 | 67.75 | 65.75 | 544,800 |
| Sep 16, 2024 | 67.75 | 69.38 | 66.50 | 67.75 | 65.75 | 498,400 |
| Sep 13, 2024 | 64.38 | 69.50 | 64.25 | 67.25 | 65.26 | 1,002,400 |
| Sep 12, 2024 | 63.50 | 65.00 | 63.13 | 63.88 | 61.99 | 177,600 |
| Sep 11, 2024 | 63.25 | 64.38 | 62.50 | 62.50 | 60.65 | 99,200 |
| Sep 10, 2024 | 66.38 | 66.75 | 62.63 | 63.13 | 61.26 | 296,000 |
| Sep 9, 2024 | 64.63 | 65.75 | 64.63 | 65.38 | 63.45 | 192,800 |
| Sep 6, 2024 | 68.00 | 68.00 | 66.38 | 66.38 | 64.42 | 174,400 |
| Sep 5, 2024 | 65.75 | 69.88 | 65.75 | 67.13 | 65.14 | 828,800 |
| Sep 4, 2024 | 65.63 | 67.13 | 63.75 | 64.75 | 62.84 | 543,200 |
| Sep 3, 2024 | 69.88 | 69.88 | 67.75 | 67.88 | 65.87 | 402,400 |
| Sep 2, 2024 | 72.25 | 72.25 | 68.88 | 68.88 | 66.84 | 724,800 |
| Aug 30, 2024 | 68.75 | 73.63 | 68.25 | 71.25 | 69.15 | 2,872,800 |
| Aug 29, 2024 | 68.75 | 69.38 | 67.50 | 68.75 | 66.72 | 723,200 |
| Aug 28, 2024 | 71.63 | 71.63 | 69.00 | 69.50 | 67.45 | 1,456,000 |
| Aug 27, 2024 | 71.75 | 74.25 | 71.25 | 72.13 | 70.00 | 1,664,800 |
| Aug 26, 2024 | 74.38 | 76.50 | 72.00 | 72.25 | 70.12 | 6,469,600 |
| Aug 23, 2024 | 70.50 | 73.00 | 69.63 | 72.50 | 70.36 | 3,466,400 |
| Aug 22, 2024 | 72.25 | 73.25 | 69.50 | 71.13 | 69.03 | 4,972,000 |
| Aug 21, 2024 | 67.88 | 73.00 | 66.88 | 72.25 | 70.12 | 7,111,200 |
| Aug 20, 2024 | 68.00 | 69.75 | 65.38 | 66.75 | 64.78 | 2,311,200 |
| Aug 19, 2024 | 58.63 | 64.38 | 58.56 | 64.38 | 62.47 | 692,800 |
| Aug 16, 2024 | 58.19 | 58.88 | 57.44 | 58.56 | 56.83 | 86,400 |
| Aug 15, 2024 | 56.88 | 57.50 | 56.88 | 57.50 | 55.80 | 51,200 |
| Aug 14, 2024 | 56.63 | 57.06 | 56.31 | 56.44 | 54.77 | 83,200 |
| Aug 13, 2024 | 57.38 | 57.38 | 56.50 | 56.69 | 55.01 | 80,800 |
| Aug 12, 2024 | 58.19 | 58.19 | 57.44 | 57.44 | 55.74 | 114,400 |
| Aug 9, 2024 | 59.81 | 59.81 | 57.69 | 58.13 | 56.41 | 180,000 |
| Aug 8, 2024 | 58.63 | 59.25 | 58.31 | 58.88 | 57.14 | 44,000 |
| Aug 7, 2024 | 56.31 | 59.75 | 56.31 | 58.63 | 56.89 | 129,600 |
| Aug 6, 2024 | 56.94 | 57.06 | 52.81 | 56.31 | 54.65 | 204,000 |
| Aug 5, 2024 | 60.94 | 60.94 | 55.69 | 56.13 | 54.47 | 376,000 |
| Aug 2, 2024 | 61.50 | 62.50 | 61.13 | 61.88 | 60.05 | 142,400 |
| Aug 1, 2024 | 61.31 | 61.69 | 61.25 | 61.63 | 59.81 | 23,200 |
| Jul 31, 2024 | 60.69 | 61.38 | 60.63 | 61.00 | 59.20 | 36,800 |
| Jul 30, 2024 | 60.94 | 61.31 | 60.00 | 61.31 | 59.50 | 144,800 |
| Jul 29, 2024 | 62.44 | 62.44 | 60.81 | 60.94 | 59.14 | 115,200 |
| Jul 26, 2024 | 61.31 | 62.13 | 60.31 | 62.06 | 60.23 | 89,600 |
| Jul 23, 2024 | 61.69 | 62.31 | 61.25 | 61.38 | 59.56 | 82,400 |
| Jul 22, 2024 | 61.88 | 61.88 | 60.50 | 60.81 | 59.02 | 240,000 |
| Jul 19, 2024 | 62.88 | 63.00 | 61.75 | 61.88 | 60.05 | 248,000 |
| Jul 18, 2024 | 62.50 | 63.63 | 62.31 | 63.13 | 61.26 | 164,000 |
| Jul 17, 2024 | 63.25 | 63.50 | 62.50 | 63.00 | 61.14 | 336,800 |
| Jul 16, 2024 | 62.75 | 63.25 | 62.75 | 63.13 | 61.26 | 191,200 |
| Jul 15, 2024 | 64.38 | 64.38 | 62.75 | 63.00 | 61.14 | 263,200 |
| Jul 12, 2024 | 65.50 | 65.50 | 64.13 | 64.25 | 62.35 | 344,000 |
| Jul 11, 2024 | 68.13 | 68.13 | 65.50 | 65.63 | 63.69 | 572,000 |
| Jul 10, 2024 | 69.75 | 70.00 | 67.88 | 67.88 | 65.87 | 268,800 |
| Jul 9, 2024 | 71.88 | 71.88 | 69.13 | 69.50 | 67.45 | 156,000 |
| Jul 8, 2024 | 71.25 | 73.88 | 71.25 | 71.38 | 69.27 | 338,400 |
| Jul 5, 2024 | 70.13 | 70.88 | 69.75 | 70.88 | 68.78 | 222,400 |
| Jul 4, 2024 | 68.50 | 71.00 | 68.50 | 70.13 | 68.05 | 352,800 |
| Jul 3, 2024 | 68.38 | 68.63 | 68.25 | 68.50 | 66.48 | 92,800 |
| Jul 2, 2024 | 68.50 | 68.50 | 67.63 | 68.38 | 66.36 | 49,600 |
| Jul 1, 2024 | 69.25 | 69.25 | 68.25 | 68.50 | 66.48 | 137,600 |
| Jun 28, 2024 | 68.75 | 69.88 | 68.75 | 69.25 | 67.21 | 62,400 |
| Jun 27, 2024 | 68.75 | 70.00 | 68.50 | 68.75 | 66.72 | 98,400 |
| Jun 26, 2024 | 69.75 | 69.75 | 68.75 | 68.88 | 66.84 | 51,200 |
| Jun 25, 2024 | 68.00 | 68.88 | 66.25 | 68.75 | 66.72 | 134,400 |
| Jun 24, 2024 | 69.25 | 69.25 | 68.25 | 68.75 | 66.72 | 88,800 |
| Jun 21, 2024 | 69.63 | 69.63 | 68.75 | 69.00 | 66.96 | 152,800 |
| Jun 20, 2024 | 70.00 | 70.00 | 69.13 | 69.63 | 67.57 | 189,600 |
| Jun 19, 2024 | 71.38 | 72.00 | 69.75 | 70.00 | 67.93 | 141,600 |
| Jun 18, 2024 | 71.63 | 73.75 | 70.25 | 70.25 | 68.18 | 280,000 |
| Jun 17, 2024 | 69.88 | 70.25 | 69.25 | 69.88 | 67.81 | 92,800 |
| Jun 14, 2024 | 70.13 | 70.13 | 69.38 | 69.38 | 67.33 | 126,400 |
| Jun 13, 2024 | 70.75 | 70.75 | 69.88 | 70.13 | 68.05 | 57,600 |
| Jun 12, 2024 | 70.38 | 70.63 | 70.00 | 70.63 | 68.54 | 77,600 |
| Jun 11, 2024 | 71.25 | 71.25 | 70.25 | 70.38 | 68.30 | 89,600 |
| Jun 7, 2024 | 70.75 | 71.25 | 70.63 | 71.25 | 69.15 | 96,000 |
| Jun 6, 2024 | 71.63 | 71.63 | 70.25 | 70.63 | 68.54 | 206,400 |
| Jun 5, 2024 | 72.00 | 72.00 | 71.38 | 71.38 | 69.27 | 56,800 |
| Jun 4, 2024 | 70.25 | 72.63 | 70.25 | 71.75 | 69.63 | 164,000 |
| Jun 3, 2024 | 71.00 | 71.38 | 70.38 | 70.75 | 68.66 | 122,400 |
| May 31, 2024 | 71.38 | 71.38 | 69.88 | 70.75 | 68.66 | 118,400 |
| May 30, 2024 | 71.25 | 71.75 | 70.63 | 71.00 | 68.90 | 80,800 |
| May 29, 2024 | 71.25 | 72.25 | 71.13 | 71.25 | 69.15 | 128,000 |
| May 28, 2024 | 71.25 | 71.38 | 70.88 | 71.25 | 69.15 | 89,600 |
| May 27, 2024 | 70.00 | 71.88 | 70.00 | 71.13 | 69.03 | 247,200 |
| May 24, 2024 | 68.88 | 69.63 | 68.63 | 69.38 | 67.33 | 77,600 |
| May 23, 2024 | 70.00 | 70.00 | 69.00 | 69.25 | 67.21 | 92,000 |
| May 22, 2024 | 69.88 | 70.75 | 69.38 | 70.00 | 67.93 | 194,400 |
| May 21, 2024 | 69.75 | 70.00 | 67.63 | 68.88 | 66.84 | 140,800 |
| May 20, 2024 | 68.75 | 70.63 | 68.75 | 69.38 | 67.33 | 182,400 |
| May 17, 2024 | 68.13 | 69.13 | 67.63 | 68.63 | 66.60 | 145,600 |
| May 16, 2024 | 69.88 | 69.88 | 68.38 | 68.63 | 66.60 | 252,000 |
| May 15, 2024 | 69.63 | 70.25 | 68.88 | 69.00 | 66.96 | 232,800 |
| May 14, 2024 | 69.88 | 70.38 | 69.38 | 69.50 | 67.45 | 181,600 |
| May 13, 2024 | 69.13 | 70.63 | 68.75 | 69.88 | 67.81 | 292,800 |
| May 10, 2024 | 73.75 | 73.75 | 68.88 | 69.13 | 67.08 | 848,000 |
| May 9, 2024 | 74.50 | 75.38 | 74.50 | 74.50 | 72.30 | 168,000 |
| May 8, 2024 | 73.75 | 74.38 | 73.63 | 74.25 | 72.06 | 87,200 |
| May 7, 2024 | 74.25 | 74.25 | 72.88 | 73.63 | 71.45 | 166,400 |
| May 6, 2024 | 74.25 | 74.50 | 73.88 | 74.13 | 71.94 | 132,000 |
| May 3, 2024 | 74.75 | 74.88 | 74.13 | 74.25 | 72.06 | 181,600 |
| May 2, 2024 | 74.63 | 75.00 | 73.88 | 74.00 | 71.82 | 243,200 |
| Apr 30, 2024 | 74.88 | 75.13 | 74.50 | 74.63 | 72.42 | 107,200 |
| Apr 29, 2024 | 75.00 | 75.38 | 74.63 | 74.88 | 72.66 | 121,600 |
| Apr 26, 2024 | 75.13 | 75.63 | 73.75 | 74.38 | 72.18 | 152,800 |
| Apr 25, 2024 | 76.25 | 76.25 | 74.50 | 74.63 | 72.42 | 248,000 |
| Apr 24, 2024 | 74.88 | 76.25 | 74.25 | 75.75 | 73.51 | 288,800 |
| Apr 23, 2024 | 75.00 | 75.00 | 73.63 | 73.63 | 71.45 | 124,000 |
| Apr 22, 2024 | 74.25 | 75.38 | 73.25 | 73.63 | 71.45 | 241,600 |
| Apr 19, 2024 | 77.38 | 77.38 | 72.13 | 74.25 | 72.06 | 865,600 |
| Apr 18, 2024 | 76.88 | 77.88 | 76.25 | 77.50 | 75.21 | 268,000 |
| Apr 17, 2024 | 75.75 | 77.88 | 75.75 | 76.88 | 74.61 | 447,200 |
| Apr 16, 2024 | 77.63 | 77.63 | 74.50 | 76.13 | 73.88 | 727,200 |
| Apr 15, 2024 | 77.75 | 80.25 | 77.38 | 78.13 | 75.82 | 805,600 |
| Apr 12, 2024 | 77.50 | 79.38 | 77.50 | 78.38 | 76.06 | 410,400 |
| Apr 11, 2024 | 80.00 | 80.00 | 76.00 | 77.50 | 75.21 | 1,005,600 |
| Apr 10, 2024 | 80.38 | 80.88 | 78.50 | 80.13 | 77.76 | 823,200 |
| Apr 9, 2024 | 77.25 | 81.00 | 76.00 | 79.50 | 77.15 | 2,082,400 |
| Apr 8, 2024 | 76.25 | 77.38 | 75.50 | 77.00 | 74.73 | 595,200 |
| Apr 3, 2024 | 76.63 | 76.63 | 75.50 | 76.50 | 74.24 | 692,000 |
| Apr 2, 2024 | 73.75 | 78.38 | 73.75 | 77.50 | 75.21 | 1,346,400 |
| Apr 1, 2024 | 72.88 | 74.13 | 72.75 | 73.25 | 71.09 | 188,000 |
| Mar 29, 2024 | 73.88 | 74.25 | 73.25 | 73.25 | 71.09 | 99,200 |
| Mar 28, 2024 | 74.88 | 74.88 | 73.63 | 74.25 | 72.06 | 144,000 |
| Mar 27, 2024 | 73.75 | 75.00 | 73.75 | 75.00 | 72.79 | 172,000 |
| Mar 26, 2024 | 74.25 | 74.25 | 74.25 | 74.25 | 72.06 | - |
| Mar 25, 2024 | 74.25 | 74.25 | 74.25 | 74.25 | 72.06 | - |
| Mar 22, 2024 | 74.63 | 75.50 | 74.00 | 74.25 | 72.06 | 287,200 |
| Mar 21, 2024 | 74.63 | 74.63 | 73.50 | 74.38 | 72.18 | 216,000 |
| Mar 20, 2024 | 73.75 | 73.75 | 73.75 | 73.75 | 71.57 | - |
| Mar 19, 2024 | 71.00 | 75.00 | 71.00 | 73.75 | 71.57 | 1,034,400 |
| Mar 18, 2024 | 69.38 | 69.38 | 69.38 | 69.38 | 67.33 | - |
| Mar 15, 2024 | 70.13 | 70.13 | 68.38 | 69.38 | 67.33 | 248,000 |
| Mar 14, 2024 | 71.75 | 71.75 | 69.75 | 70.13 | 68.05 | 290,400 |
| Mar 13, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 69.87 | - |
| Mar 12, 2024 | 71.25 | 72.75 | 71.25 | 72.00 | 69.87 | 330,400 |
| Mar 11, 2024 | 71.38 | 73.38 | 70.38 | 71.25 | 69.15 | 706,400 |
| Mar 8, 2024 | 75.75 | 76.38 | 67.88 | 71.38 | 69.27 | 1,472,800 |
| Mar 7, 2024 | 76.50 | 77.75 | 74.75 | 75.25 | 73.03 | 701,600 |
| Mar 6, 2024 | 75.25 | 77.00 | 75.00 | 76.25 | 74.00 | 579,200 |
| Mar 5, 2024 | 77.75 | 78.13 | 73.75 | 75.25 | 73.03 | 1,077,600 |
| Mar 4, 2024 | 78.75 | 79.88 | 77.13 | 77.38 | 75.09 | 1,884,000 |
| Mar 1, 2024 | 79.88 | 81.88 | 77.25 | 78.63 | 76.30 | 2,277,600 |
| Feb 29, 2024 | 77.13 | 80.75 | 76.88 | 78.75 | 76.43 | 3,795,200 |
| Feb 27, 2024 | 75.00 | 79.13 | 71.75 | 77.50 | 75.21 | 7,629,600 |
| Feb 26, 2024 | 65.50 | 72.00 | 65.50 | 72.00 | 69.87 | 2,020,000 |
| Feb 23, 2024 | 66.75 | 66.88 | 65.38 | 65.50 | 63.57 | 242,400 |
| Feb 22, 2024 | 66.88 | 67.00 | 66.38 | 66.63 | 64.66 | 145,600 |
| Feb 21, 2024 | 65.88 | 66.75 | 65.75 | 66.63 | 64.66 | 132,800 |
| Feb 20, 2024 | 66.13 | 66.25 | 65.00 | 65.63 | 63.69 | 101,600 |
| Feb 19, 2024 | 64.50 | 66.38 | 64.50 | 65.75 | 63.81 | 286,400 |
| Feb 16, 2024 | 63.50 | 64.63 | 63.50 | 64.50 | 62.60 | 111,200 |
| Feb 15, 2024 | 64.50 | 64.50 | 62.88 | 63.50 | 61.63 | 184,000 |
| Feb 5, 2024 | 64.75 | 65.00 | 64.75 | 64.75 | 62.84 | 68,800 |
| Feb 2, 2024 | 64.50 | 65.00 | 64.50 | 64.75 | 62.84 | 88,000 |
| Feb 1, 2024 | 63.88 | 64.75 | 63.75 | 64.50 | 62.60 | 155,200 |
| Jan 31, 2024 | 63.63 | 63.88 | 62.75 | 63.88 | 61.99 | 79,200 |
| Jan 30, 2024 | 63.75 | 63.75 | 63.25 | 63.38 | 61.50 | 48,800 |
| Jan 29, 2024 | 62.88 | 64.13 | 62.63 | 63.75 | 61.87 | 114,400 |
| Jan 26, 2024 | 63.00 | 63.00 | 62.50 | 62.50 | 60.65 | 41,600 |
| Jan 25, 2024 | 62.88 | 63.25 | 62.88 | 62.88 | 61.02 | 57,600 |
| Jan 24, 2024 | 62.31 | 63.13 | 62.31 | 62.88 | 61.02 | 169,600 |
| Jan 23, 2024 | 61.38 | 62.00 | 61.38 | 62.00 | 60.17 | 68,800 |
| Jan 22, 2024 | 61.25 | 61.38 | 61.25 | 61.31 | 59.50 | 76,800 |
| Jan 19, 2024 | 61.06 | 61.63 | 61.06 | 61.25 | 59.44 | 54,400 |
| Jan 18, 2024 | 61.25 | 61.25 | 60.81 | 60.38 | 58.59 | 25,600 |
| Jan 17, 2024 | 61.19 | 61.19 | 60.69 | 60.69 | 58.90 | 60,000 |
| Jan 16, 2024 | 61.38 | 61.38 | 61.19 | 61.19 | 59.38 | 61,600 |
| Jan 15, 2024 | 61.31 | 61.81 | 61.31 | 61.56 | 59.75 | 31,200 |
Related Tickers
6727.TWO Asia Metal Industries, Inc.
80.30
+0.75%
3580.TWO UVAT Technology Co., Ltd.
78.90
-0.50%
1595.TWO Chime Ball Technology Co.,Ltd.
44.70
-1.11%
3402.TWO Wholetech System Hitech Limited
103.50
-1.43%
6664.TWO Group Up Industrial Co., Ltd.
215.00
-4.02%
8027.TWO E&R Engineering Corporation
80.00
0.00%
4580.TWO Value Valves Co., Ltd.
91.50
-0.33%
3219.TWO Aethertek technology co., Ltd.
41.95
-0.71%
3498.TWO Usun Technology Co., Ltd.
50.80
-1.93%
4542.TWO Asia Neo Tech Industrial Co.,Ltd.
83.00
-2.35%