At close: 1:30:40 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 |
|---|---|---|---|---|---|---|
| Dec 18, 2024 | 77.00 | 77.00 | 74.80 | 75.60 | 75.60 | 544,350 |
| Dec 17, 2024 | 75.60 | 79.00 | 75.60 | 77.30 | 77.30 | 1,163,000 |
| Dec 16, 2024 | 75.50 | 77.00 | 74.80 | 74.80 | 74.80 | 430,000 |
| Dec 13, 2024 | 77.00 | 77.30 | 75.30 | 75.60 | 75.60 | 417,000 |
| Dec 12, 2024 | 77.30 | 80.90 | 76.60 | 76.60 | 76.60 | 2,694,000 |
| Dec 11, 2024 | 71.00 | 77.70 | 70.90 | 77.30 | 77.30 | 1,746,000 |
| Dec 10, 2024 | 70.80 | 72.10 | 70.50 | 70.70 | 70.70 | 136,000 |
| Dec 9, 2024 | 73.20 | 73.20 | 70.50 | 70.80 | 70.80 | 217,000 |
| Dec 6, 2024 | 71.50 | 72.80 | 71.30 | 72.10 | 72.10 | 137,000 |
| Dec 5, 2024 | 72.60 | 72.70 | 70.60 | 70.80 | 70.80 | 339,000 |
| Dec 4, 2024 | 72.20 | 73.00 | 71.50 | 72.50 | 72.50 | 185,000 |
| Dec 3, 2024 | 71.80 | 72.30 | 70.80 | 71.20 | 71.20 | 170,000 |
| Dec 2, 2024 | 71.30 | 71.70 | 70.50 | 70.50 | 70.50 | 174,000 |
| Nov 29, 2024 | 69.80 | 71.50 | 69.60 | 71.10 | 71.10 | 92,000 |
| Nov 28, 2024 | 70.50 | 72.00 | 68.50 | 70.10 | 70.10 | 248,000 |
| Nov 27, 2024 | 75.60 | 75.60 | 71.50 | 71.50 | 71.50 | 254,000 |
| Nov 26, 2024 | 75.10 | 75.60 | 74.50 | 74.70 | 74.70 | 122,000 |
| Nov 25, 2024 | 73.30 | 75.40 | 73.20 | 75.40 | 75.40 | 252,000 |
| Nov 22, 2024 | 72.70 | 73.50 | 72.60 | 72.80 | 72.80 | 173,000 |
| Nov 21, 2024 | 72.50 | 72.60 | 71.30 | 71.50 | 71.50 | 187,000 |
| Nov 20, 2024 | 74.30 | 74.30 | 72.00 | 72.60 | 72.60 | 175,354 |
| Nov 19, 2024 | 72.50 | 74.80 | 72.20 | 73.30 | 73.30 | 293,000 |
| Nov 18, 2024 | 75.10 | 75.10 | 71.60 | 71.80 | 71.80 | 448,000 |
| Nov 15, 2024 | 76.20 | 76.60 | 74.90 | 74.90 | 74.90 | 494,000 |
| Nov 14, 2024 | 77.30 | 78.50 | 75.70 | 76.00 | 76.00 | 581,000 |
| Nov 13, 2024 | 78.50 | 79.60 | 76.40 | 76.50 | 76.50 | 957,000 |
| Nov 12, 2024 | 81.00 | 81.00 | 77.50 | 79.00 | 79.00 | 2,411,000 |
| Nov 11, 2024 | 76.00 | 81.40 | 75.90 | 81.40 | 81.40 | 2,637,000 |
| Nov 8, 2024 | 76.10 | 77.00 | 74.80 | 75.60 | 75.60 | 665,000 |
| Nov 7, 2024 | 75.80 | 77.70 | 75.40 | 75.80 | 75.80 | 1,069,000 |
| Nov 6, 2024 | 73.50 | 79.10 | 73.50 | 76.30 | 76.30 | 3,382,000 |
| Nov 5, 2024 | 76.20 | 76.50 | 72.90 | 73.30 | 73.30 | 1,247,000 |
| Nov 4, 2024 | 70.90 | 77.80 | 70.40 | 75.70 | 75.70 | 2,114,000 |
| Nov 1, 2024 | 66.60 | 71.30 | 65.10 | 71.10 | 71.10 | 557,000 |
| Oct 30, 2024 | 69.60 | 69.60 | 67.10 | 67.40 | 67.40 | 256,000 |
| Oct 29, 2024 | 69.40 | 72.00 | 68.30 | 69.20 | 69.20 | 744,000 |
| Oct 28, 2024 | 68.90 | 70.20 | 67.80 | 67.80 | 67.80 | 296,000 |
| Oct 25, 2024 | 67.20 | 68.10 | 66.70 | 67.70 | 67.70 | 71,000 |
| Oct 24, 2024 | 68.70 | 69.40 | 67.20 | 67.40 | 67.40 | 122,000 |
| Oct 23, 2024 | 68.30 | 69.60 | 67.50 | 68.60 | 68.60 | 239,000 |
| Oct 22, 2024 | 67.00 | 68.40 | 66.80 | 67.70 | 67.70 | 102,000 |
| Oct 21, 2024 | 65.90 | 67.10 | 65.90 | 66.60 | 66.60 | 64,000 |
| Oct 18, 2024 | 67.90 | 68.90 | 65.70 | 65.70 | 65.70 | 153,000 |
| Oct 17, 2024 | 65.30 | 68.50 | 65.30 | 68.00 | 68.00 | 168,000 |
| Oct 16, 2024 | 64.90 | 65.90 | 64.90 | 65.40 | 65.40 | 100,000 |
| Oct 15, 2024 | 66.50 | 67.70 | 65.20 | 65.30 | 65.30 | 129,000 |
| Oct 14, 2024 | 65.90 | 66.00 | 64.50 | 65.70 | 65.70 | 79,000 |
| Oct 11, 2024 | 66.50 | 66.50 | 65.10 | 65.30 | 65.30 | 187,000 |
| Oct 9, 2024 | 68.90 | 70.20 | 67.10 | 67.10 | 67.10 | 145,000 |
| Oct 8, 2024 | 68.30 | 70.30 | 68.30 | 68.80 | 68.80 | 63,000 |
| Oct 7, 2024 | 68.20 | 70.20 | 68.10 | 69.50 | 69.50 | 119,000 |
| Oct 4, 2024 | 69.40 | 69.50 | 67.30 | 67.90 | 67.90 | 109,000 |
| Oct 1, 2024 | 70.00 | 70.20 | 68.50 | 69.10 | 69.10 | 103,000 |
| Sep 30, 2024 | 70.60 | 71.00 | 69.50 | 69.50 | 69.50 | 92,000 |
| Sep 27, 2024 | 71.90 | 71.90 | 70.20 | 70.60 | 70.60 | 125,000 |
| Sep 26, 2024 | 72.50 | 72.50 | 70.80 | 70.80 | 70.80 | 105,000 |
| Sep 25, 2024 | 71.20 | 72.40 | 71.00 | 71.50 | 71.50 | 154,000 |
| Sep 24, 2024 | 72.00 | 72.00 | 70.40 | 70.60 | 70.60 | 106,000 |
| Sep 23, 2024 | 70.70 | 72.40 | 70.70 | 71.40 | 71.40 | 103,000 |
| Sep 20, 2024 | 71.50 | 72.50 | 71.00 | 71.40 | 71.40 | 187,000 |
| Sep 19, 2024 | 69.80 | 71.10 | 69.70 | 70.80 | 70.80 | 154,000 |
| Sep 18, 2024 | 72.00 | 72.00 | 70.20 | 70.20 | 70.20 | 93,000 |
| Sep 16, 2024 | 72.10 | 72.10 | 71.10 | 71.40 | 71.40 | 82,000 |
| Sep 13, 2024 | 71.00 | 72.20 | 70.10 | 72.20 | 72.20 | 196,000 |
| Sep 12, 2024 | 71.50 | 71.90 | 69.30 | 69.70 | 69.70 | 262,000 |
| Sep 11, 2024 | 69.20 | 69.90 | 68.40 | 68.60 | 68.60 | 153,000 |
| Sep 10, 2024 | 72.50 | 72.50 | 67.20 | 69.30 | 69.30 | 240,000 |
| Sep 9, 2024 | 71.00 | 72.10 | 69.70 | 71.50 | 71.50 | 106,000 |
| Sep 6, 2024 | 72.90 | 73.00 | 71.00 | 71.50 | 71.50 | 214,000 |
| Sep 5, 2024 | 71.80 | 72.90 | 70.60 | 70.90 | 70.90 | 160,000 |
| Sep 4, 2024 | 70.90 | 73.30 | 68.00 | 71.30 | 71.30 | 315,000 |
| Sep 3, 2024 | 75.60 | 76.80 | 75.50 | 75.50 | 75.50 | 145,000 |
| Sep 2, 2024 | 77.40 | 77.40 | 75.20 | 75.80 | 75.80 | 174,000 |
| Aug 30, 2024 | 76.40 | 78.60 | 75.50 | 76.00 | 76.00 | 425,000 |
| Aug 29, 2024 | 74.50 | 76.30 | 74.50 | 75.70 | 75.70 | 130,000 |
| Aug 28, 2024 | 76.40 | 76.60 | 75.20 | 76.10 | 76.10 | 380,000 |
| Aug 27, 2024 | 74.50 | 75.60 | 73.60 | 75.60 | 75.60 | 284,000 |
| Aug 26, 2024 | 75.10 | 75.80 | 73.60 | 73.60 | 73.60 | 159,000 |
| Aug 23, 2024 | 72.10 | 74.90 | 72.10 | 74.80 | 74.80 | 229,000 |
| Aug 22, 2024 | 2.50 Dividend | |||||
| Aug 22, 2024 | 75.00 | 75.00 | 73.40 | 73.40 | 73.40 | 257,000 |
| Aug 21, 2024 | 75.70 | 77.80 | 75.00 | 76.70 | 74.20 | 460,000 |
| Aug 20, 2024 | 76.70 | 76.90 | 75.20 | 75.80 | 73.33 | 349,000 |
| Aug 19, 2024 | 76.50 | 76.50 | 75.00 | 75.90 | 73.43 | 241,000 |
| Aug 16, 2024 | 75.20 | 75.50 | 74.10 | 74.70 | 72.27 | 436,000 |
| Aug 15, 2024 | 72.90 | 74.30 | 71.60 | 73.60 | 71.20 | 464,000 |
| Aug 14, 2024 | 73.00 | 74.30 | 71.60 | 71.80 | 69.46 | 379,000 |
| Aug 13, 2024 | 71.40 | 72.20 | 70.40 | 72.20 | 69.85 | 276,000 |
| Aug 12, 2024 | 71.20 | 72.00 | 70.50 | 71.00 | 68.69 | 298,000 |
| Aug 9, 2024 | 70.30 | 71.80 | 70.00 | 70.50 | 68.20 | 483,000 |
| Aug 8, 2024 | 67.30 | 70.00 | 66.40 | 68.00 | 65.78 | 451,000 |
| Aug 7, 2024 | 62.40 | 68.20 | 62.40 | 68.20 | 65.98 | 597,000 |
| Aug 6, 2024 | 67.10 | 69.00 | 59.00 | 62.00 | 59.98 | 952,000 |
| Aug 5, 2024 | 70.10 | 70.10 | 65.50 | 65.50 | 63.37 | 501,000 |
| Aug 2, 2024 | 71.80 | 74.80 | 71.80 | 72.70 | 70.33 | 361,000 |
| Aug 1, 2024 | 73.30 | 75.20 | 73.20 | 74.80 | 72.36 | 462,000 |
| Jul 31, 2024 | 71.70 | 72.80 | 71.30 | 71.60 | 69.27 | 220,000 |
| Jul 30, 2024 | 68.40 | 72.40 | 68.40 | 72.30 | 69.94 | 423,000 |
| Jul 29, 2024 | 75.80 | 75.80 | 69.70 | 69.80 | 67.52 | 699,000 |
| Jul 26, 2024 | 75.00 | 75.00 | 73.10 | 73.80 | 71.39 | 384,000 |
| Jul 23, 2024 | 78.20 | 78.90 | 76.40 | 77.20 | 74.68 | 668,000 |
| Jul 22, 2024 | 81.10 | 81.50 | 76.40 | 76.80 | 74.30 | 1,339,000 |
| Jul 19, 2024 | 80.30 | 84.30 | 80.00 | 80.90 | 78.26 | 2,990,000 |
| Jul 18, 2024 | 81.10 | 82.00 | 79.50 | 79.80 | 77.20 | 930,000 |
| Jul 17, 2024 | 81.30 | 84.40 | 80.80 | 82.50 | 79.81 | 2,279,000 |
| Jul 16, 2024 | 77.10 | 82.10 | 77.10 | 81.30 | 78.65 | 2,122,000 |
| Jul 15, 2024 | 78.50 | 78.50 | 76.20 | 76.80 | 74.30 | 349,000 |
| Jul 12, 2024 | 78.50 | 78.70 | 77.10 | 77.60 | 75.07 | 393,000 |
| Jul 11, 2024 | 77.70 | 79.50 | 77.70 | 77.70 | 75.17 | 1,095,000 |
| Jul 10, 2024 | 76.00 | 77.00 | 75.70 | 75.90 | 73.43 | 364,000 |
| Jul 9, 2024 | 77.50 | 77.90 | 75.90 | 76.00 | 73.52 | 599,000 |
| Jul 8, 2024 | 82.80 | 82.80 | 76.80 | 76.90 | 74.39 | 1,917,000 |
| Jul 5, 2024 | 82.40 | 84.30 | 81.50 | 81.90 | 79.23 | 1,896,000 |
| Jul 4, 2024 | 83.00 | 83.60 | 81.50 | 81.50 | 78.84 | 1,236,000 |
| Jul 3, 2024 | 81.40 | 85.20 | 80.80 | 82.20 | 79.52 | 3,106,000 |
| Jul 2, 2024 | 81.00 | 82.50 | 79.80 | 79.90 | 77.30 | 786,000 |
| Jul 1, 2024 | 80.80 | 83.40 | 80.00 | 80.70 | 78.07 | 911,000 |
| Jun 28, 2024 | 77.80 | 83.30 | 77.80 | 80.20 | 77.59 | 1,846,000 |
| Jun 27, 2024 | 78.30 | 79.20 | 77.00 | 77.80 | 75.26 | 528,000 |
| Jun 26, 2024 | 79.90 | 81.60 | 78.20 | 78.20 | 75.65 | 830,000 |
| Jun 25, 2024 | 78.20 | 79.70 | 76.10 | 79.60 | 77.01 | 585,000 |
| Jun 24, 2024 | 80.10 | 80.70 | 78.30 | 78.30 | 75.75 | 776,000 |
| Jun 21, 2024 | 81.40 | 81.70 | 79.10 | 80.70 | 78.07 | 1,233,000 |
| Jun 20, 2024 | 83.80 | 85.80 | 81.00 | 82.20 | 79.52 | 6,656,000 |
| Jun 19, 2024 | 76.80 | 83.80 | 76.80 | 83.80 | 81.07 | 2,182,000 |
| Jun 18, 2024 | 77.00 | 77.00 | 75.50 | 76.20 | 73.72 | 517,000 |
| Jun 17, 2024 | 76.20 | 76.70 | 75.10 | 75.80 | 73.33 | 609,000 |
| Jun 14, 2024 | 77.70 | 78.30 | 75.20 | 75.90 | 73.43 | 1,131,000 |
| Jun 13, 2024 | 79.00 | 79.50 | 77.50 | 77.50 | 74.97 | 779,000 |
| Jun 12, 2024 | 77.20 | 78.70 | 77.00 | 77.90 | 75.36 | 817,000 |
| Jun 11, 2024 | 80.30 | 80.30 | 77.30 | 78.10 | 75.55 | 1,720,000 |
| Jun 7, 2024 | 82.00 | 82.90 | 80.50 | 81.10 | 78.46 | 1,314,000 |
| Jun 6, 2024 | 84.70 | 84.70 | 80.60 | 82.30 | 79.62 | 2,100,000 |
| Jun 5, 2024 | 88.00 | 89.50 | 81.10 | 82.20 | 79.52 | 4,356,000 |
| Jun 4, 2024 | 93.00 | 97.50 | 86.80 | 87.60 | 84.74 | 15,034,000 |
| Jun 3, 2024 | 84.10 | 90.80 | 84.10 | 90.80 | 87.84 | 8,123,000 |
| May 31, 2024 | 84.40 | 86.40 | 82.50 | 82.60 | 79.91 | 2,951,000 |
| May 30, 2024 | 86.10 | 87.20 | 83.10 | 83.50 | 80.78 | 4,032,000 |
| May 29, 2024 | 90.30 | 92.70 | 84.20 | 86.10 | 83.29 | 19,225,000 |
| May 28, 2024 | 80.20 | 86.70 | 80.10 | 86.70 | 83.87 | 13,738,000 |
| May 27, 2024 | 73.20 | 78.90 | 73.20 | 78.90 | 76.33 | 11,091,000 |
| May 24, 2024 | 70.80 | 72.50 | 69.20 | 71.80 | 69.46 | 1,983,000 |
| May 23, 2024 | 73.20 | 73.70 | 71.20 | 71.50 | 69.17 | 1,694,000 |
| May 22, 2024 | 71.70 | 75.00 | 71.20 | 72.70 | 70.33 | 2,542,000 |
| May 21, 2024 | 71.90 | 73.00 | 71.10 | 71.20 | 68.88 | 1,175,000 |
| May 20, 2024 | 73.80 | 75.50 | 71.10 | 72.60 | 70.23 | 2,292,000 |
| May 17, 2024 | 72.20 | 74.00 | 70.50 | 73.40 | 71.01 | 3,284,000 |
| May 16, 2024 | 72.50 | 77.80 | 71.10 | 72.10 | 69.75 | 14,318,000 |
| May 15, 2024 | 65.00 | 70.80 | 64.40 | 70.80 | 68.49 | 2,029,000 |
| May 14, 2024 | 63.50 | 66.10 | 63.50 | 64.40 | 62.30 | 767,000 |
| May 13, 2024 | 68.90 | 69.80 | 63.50 | 64.50 | 62.40 | 2,002,000 |
| May 10, 2024 | 68.30 | 72.00 | 67.90 | 68.80 | 66.56 | 5,389,000 |
| May 9, 2024 | 67.50 | 69.80 | 66.80 | 68.20 | 65.98 | 6,576,000 |
| May 8, 2024 | 61.10 | 66.50 | 61.10 | 66.50 | 64.33 | 2,074,000 |
| May 7, 2024 | 63.80 | 64.20 | 60.50 | 60.50 | 58.53 | 999,000 |
| May 6, 2024 | 64.60 | 66.80 | 63.20 | 63.30 | 61.24 | 894,000 |
| May 3, 2024 | 64.20 | 68.30 | 63.80 | 64.50 | 62.40 | 2,289,000 |
| May 2, 2024 | 63.50 | 63.90 | 62.00 | 63.50 | 61.43 | 535,000 |
| Apr 30, 2024 | 64.00 | 64.60 | 62.80 | 64.00 | 61.91 | 500,000 |
| Apr 29, 2024 | 64.20 | 65.00 | 63.20 | 63.50 | 61.43 | 551,000 |
| Apr 26, 2024 | 66.00 | 66.80 | 64.10 | 64.10 | 62.01 | 593,000 |
| Apr 25, 2024 | 67.80 | 67.80 | 64.10 | 65.00 | 62.88 | 735,000 |
| Apr 24, 2024 | 65.90 | 67.80 | 65.20 | 66.60 | 64.43 | 1,054,000 |
| Apr 23, 2024 | 63.50 | 64.50 | 62.70 | 64.00 | 61.91 | 827,000 |
| Apr 22, 2024 | 67.80 | 67.80 | 62.30 | 62.30 | 60.27 | 1,192,000 |
| Apr 19, 2024 | 68.60 | 68.60 | 63.50 | 66.50 | 64.33 | 1,382,000 |
| Apr 18, 2024 | 68.80 | 70.90 | 68.80 | 69.70 | 67.43 | 987,000 |
| Apr 17, 2024 | 68.00 | 71.30 | 67.80 | 70.00 | 67.72 | 1,768,000 |
| Apr 16, 2024 | 70.10 | 70.10 | 65.50 | 67.30 | 65.11 | 2,191,000 |
| Apr 15, 2024 | 71.90 | 72.20 | 69.40 | 70.20 | 67.91 | 1,726,000 |
| Apr 12, 2024 | 73.60 | 74.70 | 72.10 | 72.90 | 70.52 | 1,932,000 |
| Apr 11, 2024 | 76.00 | 76.40 | 71.60 | 72.60 | 70.23 | 4,358,000 |
| Apr 10, 2024 | 80.00 | 84.00 | 78.30 | 79.50 | 76.91 | 4,431,000 |
| Apr 9, 2024 | 84.10 | 86.60 | 77.10 | 78.40 | 75.84 | 9,951,000 |
| Apr 8, 2024 | 79.60 | 81.80 | 78.00 | 81.80 | 79.13 | 3,488,000 |
| Apr 3, 2024 | 69.90 | 74.40 | 69.20 | 74.40 | 71.97 | 11,027,000 |
| Apr 2, 2024 | 66.70 | 67.90 | 65.10 | 67.70 | 65.49 | 3,539,000 |
| Apr 1, 2024 | 63.70 | 68.20 | 63.00 | 66.00 | 63.85 | 4,217,000 |
| Mar 29, 2024 | 64.90 | 65.90 | 63.00 | 63.20 | 61.14 | 1,233,000 |
| Mar 28, 2024 | 65.00 | 66.90 | 64.00 | 64.30 | 62.20 | 1,978,000 |
| Mar 27, 2024 | 65.50 | 68.80 | 64.00 | 64.00 | 61.91 | 4,197,000 |
| Mar 26, 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 61.72 | - |
| Mar 25, 2024 | 61.50 | 64.00 | 59.40 | 63.80 | 61.72 | 8,090,000 |
| Mar 22, 2024 | 52.60 | 58.40 | 52.60 | 58.40 | 56.50 | 2,539,000 |
| Mar 21, 2024 | 53.20 | 54.50 | 52.70 | 53.10 | 51.37 | 986,000 |
| Mar 20, 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 51.37 | - |
| Mar 19, 2024 | 54.20 | 54.90 | 53.00 | 53.10 | 51.37 | 1,131,000 |
| Mar 18, 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 49.63 | - |
| Mar 15, 2024 | 54.10 | 54.30 | 51.30 | 51.30 | 49.63 | 731,000 |
| Mar 14, 2024 | 54.00 | 55.60 | 53.50 | 53.50 | 51.76 | 1,220,000 |
| Mar 13, 2024 | 58.40 | 58.40 | 51.10 | 53.20 | 51.47 | 1,731,000 |
| Mar 12, 2024 | 57.50 | 58.10 | 56.60 | 56.70 | 54.85 | 1,480,000 |
| Mar 11, 2024 | 62.00 | 62.00 | 56.70 | 56.70 | 54.85 | 1,985,000 |
| Mar 8, 2024 | 68.30 | 68.30 | 60.70 | 62.90 | 60.85 | 2,720,000 |
| Mar 7, 2024 | 70.20 | 70.70 | 66.00 | 67.20 | 65.01 | 1,959,000 |
| Mar 6, 2024 | 66.00 | 69.00 | 66.00 | 68.40 | 66.17 | 2,145,000 |
| Mar 5, 2024 | 68.90 | 69.80 | 64.10 | 66.90 | 64.72 | 8,249,000 |
| Mar 4, 2024 | 64.10 | 65.80 | 63.70 | 65.80 | 63.66 | 1,672,000 |
| Mar 1, 2024 | 54.70 | 60.20 | 54.30 | 59.90 | 57.95 | 6,513,000 |
| Feb 29, 2024 | 50.20 | 55.00 | 49.45 | 54.80 | 53.01 | 5,446,000 |
| Feb 27, 2024 | 52.80 | 52.80 | 48.60 | 50.00 | 48.37 | 3,409,000 |
| Feb 26, 2024 | 49.70 | 52.40 | 48.55 | 51.50 | 49.82 | 9,692,000 |
| Feb 23, 2024 | 46.40 | 49.70 | 45.50 | 49.70 | 48.08 | 4,454,000 |
| Feb 22, 2024 | 44.95 | 45.20 | 43.45 | 45.20 | 43.73 | 1,164,000 |
| Feb 21, 2024 | 41.85 | 45.45 | 41.85 | 44.20 | 42.76 | 1,606,000 |
| Feb 20, 2024 | 41.15 | 42.00 | 41.15 | 41.85 | 40.49 | 335,000 |
| Feb 19, 2024 | 40.85 | 41.15 | 40.85 | 41.15 | 39.81 | 116,000 |
| Feb 16, 2024 | 41.35 | 41.35 | 40.35 | 40.85 | 39.52 | 436,000 |
| Feb 15, 2024 | 41.30 | 41.50 | 40.95 | 41.10 | 39.76 | 92,000 |
| Feb 5, 2024 | 41.35 | 41.35 | 41.00 | 41.00 | 39.66 | 75,000 |
| Feb 2, 2024 | 41.50 | 41.75 | 41.35 | 41.35 | 40.00 | 41,000 |
| Feb 1, 2024 | 41.40 | 41.55 | 41.40 | 41.40 | 40.05 | 36,000 |
| Jan 31, 2024 | 41.25 | 41.55 | 41.20 | 41.40 | 40.05 | 27,000 |
| Jan 30, 2024 | 41.55 | 41.65 | 41.55 | 41.55 | 40.20 | 32,000 |
| Jan 29, 2024 | 41.70 | 41.95 | 41.55 | 41.55 | 40.20 | 48,000 |
| Jan 26, 2024 | 42.10 | 42.10 | 41.70 | 41.70 | 40.34 | 77,000 |
| Jan 25, 2024 | 41.70 | 41.90 | 41.55 | 41.65 | 40.29 | 73,000 |
| Jan 24, 2024 | 41.35 | 41.65 | 41.35 | 41.55 | 40.20 | 61,000 |
| Jan 23, 2024 | 41.45 | 41.45 | 41.20 | 41.35 | 40.00 | 36,000 |
| Jan 22, 2024 | 41.15 | 41.50 | 41.05 | 41.45 | 40.10 | 72,000 |
| Jan 19, 2024 | 41.20 | 41.20 | 40.80 | 40.90 | 39.57 | 30,000 |
| Jan 18, 2024 | 40.80 | 40.90 | 40.65 | 40.65 | 39.33 | 21,000 |
| Jan 17, 2024 | 41.10 | 41.20 | 40.50 | 40.80 | 39.47 | 106,000 |
| Jan 16, 2024 | 41.10 | 41.40 | 41.10 | 41.10 | 39.76 | 36,000 |
| Jan 15, 2024 | 41.35 | 41.35 | 40.95 | 41.10 | 39.76 | 82,000 |
| Jan 12, 2024 | 41.65 | 41.90 | 41.35 | 41.35 | 40.00 | 65,000 |
| Jan 11, 2024 | 41.00 | 42.10 | 41.00 | 41.65 | 40.29 | 344,000 |
| Jan 10, 2024 | 41.00 | 41.15 | 40.95 | 41.00 | 39.66 | 139,000 |
| Jan 9, 2024 | 40.50 | 40.50 | 40.40 | 40.40 | 39.08 | 77,000 |
| Jan 8, 2024 | 40.65 | 40.70 | 40.50 | 40.50 | 39.18 | 44,000 |
| Jan 5, 2024 | 40.65 | 40.75 | 40.60 | 40.60 | 39.28 | 35,000 |
| Jan 4, 2024 | 40.85 | 40.90 | 40.55 | 40.60 | 39.28 | 129,000 |
| Jan 3, 2024 | 40.85 | 40.90 | 40.80 | 40.85 | 39.52 | 47,000 |
| Jan 2, 2024 | 41.10 | 41.10 | 40.90 | 40.90 | 39.57 | 26,000 |
| Dec 29, 2023 | 40.80 | 41.05 | 40.80 | 41.00 | 39.66 | 11,000 |
| Dec 28, 2023 | 41.00 | 41.10 | 40.85 | 40.90 | 39.57 | 52,000 |
| Dec 27, 2023 | 40.90 | 41.00 | 40.75 | 40.90 | 39.57 | 36,000 |
| Dec 26, 2023 | 40.70 | 41.00 | 40.70 | 40.90 | 39.57 | 24,000 |
| Dec 25, 2023 | 41.10 | 41.10 | 40.75 | 40.80 | 39.47 | 37,000 |
| Dec 22, 2023 | 40.95 | 40.95 | 40.70 | 40.80 | 39.47 | 27,000 |
| Dec 21, 2023 | 40.60 | 40.95 | 40.60 | 40.95 | 39.62 | 34,000 |
| Dec 20, 2023 | 40.90 | 40.90 | 40.70 | 40.90 | 39.57 | 19,000 |
| Dec 19, 2023 | 40.85 | 40.85 | 40.60 | 40.65 | 39.33 | 31,000 |
| Dec 18, 2023 | 41.25 | 41.25 | 40.85 | 41.10 | 39.76 | 21,000 |
Related Tickers
3709.TWO Trigold Holdings Limited
31.00
+2.31%
6118.TWO Xander International Corp.
23.45
+0.21%
3312.TW GMI Technology Inc.
55.20
+1.66%
6140.TWO Dimension Computer Technology Co., Ltd.
25.85
+2.17%
3010.TW Wah Lee Industrial Corporation
126.00
-2.33%
6189.TW Promate Electronic Co.,Ltd.
81.00
-1.46%
8070.TW Chang Wah Electromaterials Inc.
46.20
+1.54%
3483.TWO Forcecon Technology Co., Ltd.
149.00
-1.65%
6192.TW Lumax International Corp., Ltd.
110.00
0.00%
1618.TW Hold-Key Electric Wire & Cable Co., Ltd
43.15
+1.53%