24.85
-1.05
(-4.05%)
At close: 1:30:39 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 13, 2025 | 25.65 | 25.65 | 24.75 | 24.85 | 24.85 | 379,405 |
| Jan 10, 2025 | 25.90 | 26.25 | 25.65 | 25.90 | 25.90 | 205,000 |
| Jan 9, 2025 | 27.05 | 27.05 | 26.15 | 26.15 | 26.15 | 237,000 |
| Jan 8, 2025 | 27.15 | 27.55 | 27.00 | 27.05 | 27.05 | 127,000 |
| Jan 7, 2025 | 28.10 | 28.35 | 27.10 | 27.10 | 27.10 | 219,000 |
| Jan 6, 2025 | 26.85 | 27.40 | 26.80 | 27.40 | 27.40 | 217,000 |
| Jan 3, 2025 | 27.25 | 27.75 | 26.50 | 26.65 | 26.65 | 360,000 |
| Jan 2, 2025 | 27.90 | 27.90 | 27.25 | 27.25 | 27.25 | 129,000 |
| Dec 31, 2024 | 27.55 | 27.90 | 27.00 | 27.90 | 27.90 | 134,000 |
| Dec 30, 2024 | 28.25 | 28.25 | 27.75 | 27.75 | 27.75 | 100,000 |
| Dec 27, 2024 | 28.90 | 28.90 | 28.20 | 28.25 | 28.25 | 135,000 |
| Dec 26, 2024 | 28.80 | 29.30 | 28.80 | 28.85 | 28.85 | 164,000 |
| Dec 25, 2024 | 29.00 | 29.20 | 28.90 | 28.90 | 28.90 | 108,000 |
| Dec 24, 2024 | 29.20 | 29.50 | 28.75 | 28.75 | 28.75 | 214,000 |
| Dec 23, 2024 | 28.60 | 29.10 | 28.60 | 29.00 | 29.00 | 118,000 |
| Dec 20, 2024 | 28.70 | 29.10 | 28.40 | 28.40 | 28.40 | 117,000 |
| Dec 19, 2024 | 29.35 | 29.35 | 28.50 | 28.65 | 28.65 | 128,000 |
| Dec 18, 2024 | 28.60 | 29.25 | 28.35 | 28.75 | 28.75 | 129,000 |
| Dec 17, 2024 | 28.35 | 28.75 | 28.35 | 28.75 | 28.75 | 104,000 |
| Dec 16, 2024 | 29.25 | 29.35 | 28.00 | 28.05 | 28.05 | 269,000 |
| Dec 13, 2024 | 30.20 | 30.20 | 29.00 | 29.00 | 29.00 | 372,000 |
| Dec 12, 2024 | 30.15 | 30.80 | 30.10 | 30.20 | 30.20 | 248,000 |
| Dec 11, 2024 | 30.30 | 30.45 | 30.05 | 30.05 | 30.05 | 185,000 |
| Dec 10, 2024 | 30.30 | 30.70 | 30.25 | 30.35 | 30.35 | 102,000 |
| Dec 9, 2024 | 30.65 | 30.80 | 30.35 | 30.40 | 30.40 | 140,000 |
| Dec 6, 2024 | 30.20 | 31.50 | 30.20 | 30.65 | 30.65 | 420,000 |
| Dec 5, 2024 | 30.50 | 30.90 | 29.95 | 30.00 | 30.00 | 122,000 |
| Dec 4, 2024 | 29.90 | 30.50 | 29.90 | 30.40 | 30.40 | 161,000 |
| Dec 3, 2024 | 30.35 | 30.40 | 29.80 | 29.80 | 29.80 | 86,000 |
| Dec 2, 2024 | 29.95 | 30.40 | 29.80 | 29.80 | 29.80 | 191,000 |
| Nov 29, 2024 | 29.05 | 30.00 | 29.00 | 29.95 | 29.95 | 120,000 |
| Nov 28, 2024 | 29.55 | 30.50 | 29.00 | 29.20 | 29.20 | 226,000 |
| Nov 27, 2024 | 30.55 | 30.75 | 29.55 | 29.55 | 29.55 | 210,000 |
| Nov 26, 2024 | 30.75 | 30.75 | 30.35 | 30.50 | 30.50 | 106,000 |
| Nov 25, 2024 | 30.15 | 30.70 | 30.10 | 30.60 | 30.60 | 117,000 |
| Nov 22, 2024 | 30.40 | 30.60 | 30.25 | 30.25 | 30.25 | 172,000 |
| Nov 21, 2024 | 30.60 | 30.60 | 29.90 | 30.00 | 30.00 | 224,000 |
| Nov 20, 2024 | 30.70 | 30.75 | 30.05 | 30.05 | 30.05 | 162,303 |
| Nov 19, 2024 | 30.70 | 30.90 | 30.30 | 30.65 | 30.65 | 137,000 |
| Nov 18, 2024 | 31.10 | 31.10 | 30.20 | 30.70 | 30.70 | 266,000 |
| Nov 15, 2024 | 29.60 | 32.55 | 29.60 | 31.10 | 31.10 | 1,419,000 |
| Nov 14, 2024 | 30.25 | 30.35 | 29.55 | 29.60 | 29.60 | 237,000 |
| Nov 13, 2024 | 30.45 | 30.75 | 30.00 | 30.25 | 30.25 | 188,000 |
| Nov 12, 2024 | 30.90 | 31.00 | 30.35 | 30.45 | 30.45 | 137,000 |
| Nov 11, 2024 | 30.75 | 31.05 | 30.60 | 31.00 | 31.00 | 90,000 |
| Nov 8, 2024 | 31.45 | 32.20 | 31.20 | 31.25 | 31.25 | 206,000 |
| Nov 7, 2024 | 31.80 | 32.20 | 31.80 | 32.00 | 32.00 | 213,000 |
| Nov 6, 2024 | 31.40 | 31.80 | 31.30 | 31.55 | 31.55 | 185,000 |
| Nov 5, 2024 | 31.05 | 31.35 | 30.90 | 31.20 | 31.20 | 168,000 |
| Nov 4, 2024 | 31.05 | 31.05 | 30.70 | 30.90 | 30.90 | 57,000 |
| Nov 1, 2024 | 30.00 | 31.20 | 29.40 | 31.15 | 31.15 | 185,000 |
| Oct 30, 2024 | 31.20 | 31.20 | 30.50 | 30.60 | 30.60 | 258,000 |
| Oct 29, 2024 | 31.80 | 31.85 | 31.00 | 31.15 | 31.15 | 215,000 |
| Oct 28, 2024 | 32.45 | 32.45 | 31.10 | 31.40 | 31.40 | 331,000 |
| Oct 25, 2024 | 32.55 | 32.65 | 32.10 | 32.15 | 32.15 | 216,000 |
| Oct 24, 2024 | 33.60 | 33.60 | 32.40 | 32.40 | 32.40 | 339,000 |
| Oct 23, 2024 | 33.10 | 34.10 | 33.10 | 33.30 | 33.30 | 532,000 |
| Oct 22, 2024 | 32.90 | 33.00 | 32.55 | 32.60 | 32.60 | 150,000 |
| Oct 21, 2024 | 32.45 | 33.15 | 32.30 | 32.95 | 32.95 | 225,000 |
| Oct 18, 2024 | 33.80 | 33.80 | 32.20 | 32.20 | 32.20 | 405,000 |
| Oct 17, 2024 | 32.95 | 33.35 | 32.95 | 33.25 | 33.25 | 260,000 |
| Oct 16, 2024 | 32.55 | 33.70 | 32.40 | 32.80 | 32.80 | 621,000 |
| Oct 15, 2024 | 32.60 | 33.60 | 32.50 | 32.50 | 32.50 | 411,000 |
| Oct 14, 2024 | 32.05 | 32.50 | 31.50 | 32.40 | 32.40 | 489,000 |
| Oct 11, 2024 | 32.45 | 32.90 | 32.10 | 32.50 | 32.50 | 166,000 |
| Oct 9, 2024 | 33.00 | 33.30 | 31.95 | 32.15 | 32.15 | 400,000 |
| Oct 8, 2024 | 32.55 | 32.90 | 32.35 | 32.90 | 32.90 | 270,000 |
| Oct 7, 2024 | 32.95 | 33.05 | 32.70 | 33.05 | 33.05 | 167,000 |
| Oct 4, 2024 | 33.25 | 33.25 | 32.45 | 32.90 | 32.90 | 433,000 |
| Oct 1, 2024 | 33.60 | 33.60 | 32.45 | 33.30 | 33.30 | 537,000 |
| Sep 30, 2024 | 34.10 | 34.10 | 32.80 | 32.80 | 32.80 | 678,000 |
| Sep 27, 2024 | 34.95 | 35.30 | 33.55 | 34.10 | 34.10 | 1,968,000 |
| Sep 26, 2024 | 33.85 | 36.40 | 33.40 | 34.75 | 34.75 | 4,786,000 |
| Sep 25, 2024 | 32.80 | 33.50 | 32.70 | 33.35 | 33.35 | 614,000 |
| Sep 24, 2024 | 32.00 | 34.00 | 31.90 | 32.60 | 32.60 | 986,000 |
| Sep 23, 2024 | 31.85 | 32.20 | 31.75 | 31.85 | 31.85 | 162,000 |
| Sep 20, 2024 | 32.45 | 32.70 | 31.80 | 31.85 | 31.85 | 172,000 |
| Sep 19, 2024 | 32.30 | 32.30 | 31.75 | 32.00 | 32.00 | 207,000 |
| Sep 18, 2024 | 32.00 | 32.45 | 31.75 | 32.00 | 32.00 | 285,000 |
| Sep 16, 2024 | 31.60 | 31.80 | 30.85 | 31.75 | 31.75 | 174,000 |
| Sep 13, 2024 | 30.75 | 31.60 | 30.75 | 31.30 | 31.30 | 146,000 |
| Sep 12, 2024 | 30.65 | 30.95 | 30.40 | 30.70 | 30.70 | 162,000 |
| Sep 11, 2024 | 30.90 | 31.10 | 30.35 | 30.40 | 30.40 | 89,000 |
| Sep 10, 2024 | 31.45 | 31.80 | 30.15 | 30.45 | 30.45 | 225,000 |
| Sep 9, 2024 | 30.80 | 31.25 | 30.50 | 31.25 | 31.25 | 215,000 |
| Sep 6, 2024 | 31.80 | 31.80 | 31.00 | 31.30 | 31.30 | 261,000 |
| Sep 5, 2024 | 30.30 | 32.50 | 30.30 | 31.55 | 31.55 | 599,000 |
| Sep 4, 2024 | 31.80 | 31.80 | 30.00 | 30.15 | 30.15 | 494,000 |
| Sep 3, 2024 | 32.05 | 32.80 | 32.05 | 32.05 | 32.05 | 214,000 |
| Sep 2, 2024 | 32.50 | 32.80 | 31.90 | 32.00 | 32.00 | 180,000 |
| Aug 30, 2024 | 33.10 | 33.10 | 32.00 | 32.00 | 32.00 | 248,000 |
| Aug 29, 2024 | 32.20 | 32.50 | 31.90 | 32.50 | 32.50 | 216,000 |
| Aug 28, 2024 | 32.55 | 32.70 | 32.20 | 32.20 | 32.20 | 205,000 |
| Aug 27, 2024 | 32.10 | 32.55 | 32.10 | 32.25 | 32.25 | 102,000 |
| Aug 26, 2024 | 32.15 | 33.10 | 32.15 | 32.30 | 32.30 | 217,000 |
| Aug 23, 2024 | 31.95 | 32.75 | 31.75 | 32.15 | 32.15 | 162,000 |
| Aug 22, 2024 | 33.00 | 33.35 | 32.50 | 32.50 | 32.50 | 208,000 |
| Aug 21, 2024 | 32.60 | 34.30 | 32.25 | 32.85 | 32.85 | 773,000 |
| Aug 20, 2024 | 32.60 | 33.15 | 32.35 | 32.40 | 32.40 | 551,000 |
| Aug 19, 2024 | 31.65 | 32.50 | 31.65 | 32.30 | 32.30 | 426,000 |
| Aug 16, 2024 | 32.20 | 32.20 | 31.60 | 31.65 | 31.65 | 365,000 |
| Aug 15, 2024 | 31.65 | 31.65 | 31.10 | 31.60 | 31.60 | 218,000 |
| Aug 14, 2024 | 31.35 | 31.95 | 31.20 | 31.40 | 31.40 | 383,000 |
| Aug 13, 2024 | 31.50 | 31.50 | 30.75 | 31.30 | 31.30 | 276,000 |
| Aug 12, 2024 | 30.95 | 31.55 | 30.65 | 31.25 | 31.25 | 389,000 |
| Aug 9, 2024 | 32.70 | 32.70 | 30.85 | 30.95 | 30.95 | 938,000 |
| Aug 8, 2024 | 29.70 | 30.30 | 28.85 | 29.85 | 29.85 | 461,000 |
| Aug 7, 2024 | 27.55 | 29.70 | 27.55 | 29.70 | 29.70 | 767,000 |
| Aug 6, 2024 | 27.05 | 28.20 | 25.00 | 27.00 | 27.00 | 1,016,000 |
| Aug 5, 2024 | 29.50 | 29.50 | 27.75 | 27.75 | 27.75 | 755,000 |
| Aug 2, 2024 | 31.90 | 31.90 | 30.80 | 30.80 | 30.80 | 388,000 |
| Aug 1, 2024 | 31.95 | 32.50 | 31.95 | 32.15 | 32.15 | 149,000 |
| Jul 31, 2024 | 31.55 | 31.85 | 31.30 | 31.50 | 31.50 | 195,000 |
| Jul 30, 2024 | 30.20 | 32.10 | 30.20 | 31.70 | 31.70 | 405,000 |
| Jul 29, 2024 | 32.55 | 32.80 | 30.55 | 30.70 | 30.70 | 1,012,000 |
| Jul 26, 2024 | 31.90 | 32.25 | 31.85 | 32.05 | 32.05 | 260,000 |
| Jul 23, 2024 | 32.25 | 33.45 | 32.25 | 33.15 | 33.15 | 337,000 |
| Jul 22, 2024 | 33.10 | 33.30 | 31.65 | 32.10 | 32.10 | 601,000 |
| Jul 19, 2024 | 34.55 | 34.60 | 33.30 | 33.30 | 33.30 | 758,000 |
| Jul 18, 2024 | 35.50 | 35.50 | 34.40 | 34.60 | 34.60 | 477,000 |
| Jul 17, 2024 | 35.10 | 35.80 | 35.10 | 35.55 | 35.55 | 406,000 |
| Jul 16, 2024 | 35.75 | 35.80 | 34.95 | 35.00 | 35.00 | 483,000 |
| Jul 15, 2024 | 36.30 | 36.30 | 35.45 | 35.45 | 35.45 | 379,000 |
| Jul 12, 2024 | 35.65 | 35.70 | 35.30 | 35.40 | 35.40 | 397,000 |
| Jul 11, 2024 | 36.15 | 36.15 | 35.65 | 35.65 | 35.65 | 491,000 |
| Jul 10, 2024 | 36.60 | 36.75 | 36.00 | 36.00 | 36.00 | 382,000 |
| Jul 9, 2024 | 36.90 | 37.30 | 35.50 | 36.00 | 36.00 | 735,000 |
| Jul 8, 2024 | 0.21 Dividend | |||||
| Jul 8, 2024 | 37.55 | 37.55 | 36.60 | 36.65 | 36.65 | 721,000 |
| Jul 5, 2024 | 36.95 | 37.90 | 36.75 | 37.55 | 37.34 | 1,450,000 |
| Jul 4, 2024 | 36.20 | 37.50 | 36.20 | 36.85 | 36.64 | 705,000 |
| Jul 3, 2024 | 35.85 | 36.40 | 35.85 | 36.15 | 35.95 | 322,000 |
| Jul 2, 2024 | 35.95 | 36.25 | 35.65 | 35.65 | 35.45 | 376,000 |
| Jul 1, 2024 | 36.60 | 36.60 | 35.90 | 35.95 | 35.75 | 362,000 |
| Jun 28, 2024 | 36.00 | 36.65 | 36.00 | 36.30 | 36.10 | 322,000 |
| Jun 27, 2024 | 36.50 | 37.10 | 35.90 | 36.00 | 35.80 | 727,000 |
| Jun 26, 2024 | 37.15 | 37.70 | 36.40 | 36.45 | 36.25 | 728,000 |
| Jun 25, 2024 | 37.40 | 37.45 | 36.00 | 37.05 | 36.84 | 699,000 |
| Jun 24, 2024 | 38.10 | 38.35 | 37.00 | 37.05 | 36.84 | 1,413,000 |
| Jun 21, 2024 | 39.50 | 40.30 | 38.50 | 38.50 | 38.29 | 6,081,000 |
| Jun 20, 2024 | 36.25 | 39.25 | 36.25 | 38.20 | 37.99 | 3,067,000 |
| Jun 19, 2024 | 36.90 | 37.00 | 36.10 | 36.15 | 35.95 | 669,000 |
| Jun 18, 2024 | 37.60 | 37.90 | 36.70 | 36.70 | 36.50 | 598,000 |
| Jun 17, 2024 | 38.00 | 38.00 | 37.40 | 37.40 | 37.19 | 806,000 |
| Jun 14, 2024 | 37.65 | 38.50 | 36.85 | 38.00 | 37.79 | 2,356,000 |
| Jun 13, 2024 | 37.15 | 37.75 | 36.50 | 37.15 | 36.94 | 1,097,000 |
| Jun 12, 2024 | 36.50 | 37.15 | 36.35 | 36.80 | 36.60 | 463,000 |
| Jun 11, 2024 | 37.55 | 37.55 | 36.40 | 36.45 | 36.25 | 577,000 |
| Jun 7, 2024 | 35.35 | 37.20 | 35.35 | 37.05 | 36.84 | 1,425,000 |
| Jun 6, 2024 | 36.30 | 36.35 | 35.25 | 35.25 | 35.05 | 497,000 |
| Jun 5, 2024 | 37.05 | 37.05 | 35.85 | 35.90 | 35.70 | 403,000 |
| Jun 4, 2024 | 36.65 | 37.80 | 36.30 | 36.40 | 36.20 | 1,246,000 |
| Jun 3, 2024 | 37.05 | 37.15 | 36.35 | 36.60 | 36.40 | 764,000 |
| May 31, 2024 | 36.20 | 38.30 | 36.20 | 36.70 | 36.50 | 2,107,000 |
| May 30, 2024 | 36.75 | 36.75 | 35.80 | 35.80 | 35.60 | 1,239,000 |
| May 29, 2024 | 35.90 | 37.95 | 35.70 | 36.95 | 36.74 | 3,166,000 |
| May 28, 2024 | 34.60 | 36.75 | 34.60 | 35.80 | 35.60 | 2,724,000 |
| May 27, 2024 | 34.00 | 34.60 | 33.70 | 34.45 | 34.26 | 482,000 |
| May 24, 2024 | 33.60 | 34.10 | 33.20 | 34.00 | 33.81 | 449,000 |
| May 23, 2024 | 34.60 | 34.60 | 33.55 | 33.60 | 33.41 | 745,000 |
| May 22, 2024 | 34.65 | 34.95 | 34.45 | 34.55 | 34.36 | 438,000 |
| May 21, 2024 | 34.35 | 34.65 | 34.00 | 34.65 | 34.46 | 500,000 |
| May 20, 2024 | 35.35 | 35.35 | 34.10 | 34.20 | 34.01 | 535,000 |
| May 17, 2024 | 34.40 | 35.20 | 34.40 | 35.00 | 34.81 | 544,000 |
| May 16, 2024 | 34.90 | 35.05 | 34.30 | 34.40 | 34.21 | 450,000 |
| May 15, 2024 | 34.95 | 35.15 | 34.50 | 34.55 | 34.36 | 334,000 |
| May 14, 2024 | 33.90 | 34.90 | 33.90 | 34.60 | 34.41 | 598,000 |
| May 13, 2024 | 34.40 | 34.40 | 33.50 | 33.90 | 33.71 | 624,000 |
| May 10, 2024 | 34.65 | 34.75 | 33.70 | 34.40 | 34.21 | 875,000 |
| May 9, 2024 | 35.85 | 35.85 | 34.20 | 34.25 | 34.06 | 979,000 |
| May 8, 2024 | 35.85 | 36.15 | 35.80 | 35.85 | 35.65 | 442,000 |
| May 7, 2024 | 35.80 | 36.30 | 35.35 | 35.75 | 35.55 | 894,000 |
| May 6, 2024 | 36.80 | 36.80 | 35.10 | 35.40 | 35.20 | 1,785,000 |
| May 3, 2024 | 37.20 | 37.55 | 36.30 | 36.30 | 36.10 | 761,000 |
| May 2, 2024 | 37.00 | 37.00 | 36.35 | 36.60 | 36.40 | 469,000 |
| Apr 30, 2024 | 37.20 | 37.30 | 36.80 | 36.95 | 36.74 | 417,000 |
| Apr 29, 2024 | 36.90 | 37.30 | 36.75 | 37.00 | 36.79 | 615,000 |
| Apr 26, 2024 | 37.50 | 38.20 | 36.20 | 36.75 | 36.55 | 1,301,000 |
| Apr 25, 2024 | 38.05 | 38.10 | 37.10 | 37.20 | 36.99 | 888,000 |
| Apr 24, 2024 | 38.00 | 38.45 | 37.90 | 38.05 | 37.84 | 709,000 |
| Apr 23, 2024 | 37.95 | 38.60 | 37.50 | 37.60 | 37.39 | 1,094,000 |
| Apr 22, 2024 | 40.05 | 40.55 | 37.50 | 37.50 | 37.29 | 1,941,000 |
| Apr 19, 2024 | 40.65 | 42.80 | 38.95 | 39.95 | 39.73 | 7,336,000 |
| Apr 18, 2024 | 38.20 | 42.55 | 38.05 | 41.45 | 41.22 | 9,875,000 |
| Apr 17, 2024 | 37.00 | 39.20 | 37.00 | 38.70 | 38.48 | 1,800,000 |
| Apr 16, 2024 | 37.65 | 37.65 | 36.10 | 36.60 | 36.40 | 1,434,000 |
| Apr 15, 2024 | 39.10 | 39.10 | 37.95 | 38.00 | 37.79 | 1,120,000 |
| Apr 12, 2024 | 38.45 | 39.15 | 38.05 | 39.05 | 38.83 | 1,215,000 |
| Apr 11, 2024 | 39.25 | 39.25 | 38.05 | 38.05 | 37.84 | 1,230,000 |
| Apr 10, 2024 | 39.00 | 39.75 | 38.90 | 39.15 | 38.93 | 1,139,000 |
| Apr 9, 2024 | 39.55 | 39.80 | 38.55 | 38.85 | 38.63 | 1,616,000 |
| Apr 8, 2024 | 40.70 | 40.80 | 39.50 | 39.55 | 39.33 | 1,872,000 |
| Apr 3, 2024 | 40.85 | 41.70 | 40.60 | 40.60 | 40.37 | 893,000 |
| Apr 2, 2024 | 42.00 | 42.00 | 40.80 | 40.80 | 40.57 | 1,164,000 |
| Apr 1, 2024 | 41.55 | 42.35 | 41.50 | 41.60 | 41.37 | 1,026,000 |
| Mar 29, 2024 | 42.20 | 42.50 | 41.40 | 41.50 | 41.27 | 631,000 |
| Mar 28, 2024 | 42.75 | 43.30 | 41.95 | 41.95 | 41.72 | 880,000 |
| Mar 27, 2024 | 42.05 | 42.90 | 41.90 | 42.85 | 42.61 | 1,231,000 |
| Mar 26, 2024 | 43.35 | 43.40 | 41.65 | 41.80 | 41.57 | 1,732,000 |
| Mar 25, 2024 | 42.45 | 42.45 | 42.45 | 42.45 | 42.21 | - |
| Mar 22, 2024 | 43.20 | 43.50 | 42.15 | 42.45 | 42.21 | 1,848,000 |
| Mar 21, 2024 | 43.30 | 44.30 | 43.00 | 43.25 | 43.01 | 1,704,000 |
| Mar 20, 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.70 | - |
| Mar 19, 2024 | 44.80 | 45.70 | 44.00 | 44.95 | 44.70 | 9,239,000 |
| Mar 18, 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.27 | - |
| Mar 15, 2024 | 42.30 | 43.00 | 41.50 | 41.50 | 41.27 | 1,622,000 |
| Mar 14, 2024 | 43.35 | 43.90 | 42.50 | 42.55 | 42.31 | 1,873,000 |
| Mar 13, 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.65 | - |
| Mar 12, 2024 | 42.00 | 45.10 | 42.00 | 44.90 | 44.65 | 4,992,000 |
| Mar 11, 2024 | 41.35 | 42.50 | 41.30 | 41.90 | 41.67 | 1,822,000 |
| Mar 8, 2024 | 42.80 | 43.35 | 40.50 | 41.15 | 40.92 | 4,702,000 |
| Mar 7, 2024 | 44.65 | 45.55 | 42.80 | 42.80 | 42.56 | 4,656,000 |
| Mar 6, 2024 | 43.65 | 45.70 | 43.30 | 45.05 | 44.80 | 5,416,000 |
| Mar 5, 2024 | 45.10 | 45.55 | 44.00 | 44.00 | 43.75 | 5,338,000 |
| Mar 4, 2024 | 47.05 | 47.65 | 45.00 | 45.00 | 44.75 | 8,393,000 |
| Mar 1, 2024 | 47.70 | 49.10 | 46.60 | 47.00 | 46.74 | 18,657,000 |
| Feb 29, 2024 | 46.45 | 49.80 | 46.35 | 47.70 | 47.43 | 23,606,000 |
| Feb 27, 2024 | 45.30 | 48.50 | 44.20 | 46.00 | 45.74 | 42,822,000 |
| Feb 26, 2024 | 43.00 | 45.15 | 42.45 | 44.10 | 43.85 | 11,764,000 |
| Feb 23, 2024 | 43.10 | 43.50 | 41.95 | 42.90 | 42.66 | 6,980,000 |
| Feb 22, 2024 | 44.05 | 44.65 | 42.40 | 43.05 | 42.81 | 12,433,000 |
| Feb 21, 2024 | 42.50 | 44.70 | 41.30 | 43.60 | 43.36 | 22,117,000 |
| Feb 20, 2024 | 40.05 | 43.60 | 39.95 | 42.50 | 42.26 | 18,210,000 |
| Feb 19, 2024 | 41.50 | 41.75 | 39.80 | 40.00 | 39.78 | 4,063,000 |
| Feb 16, 2024 | 38.50 | 42.10 | 38.50 | 41.05 | 40.82 | 8,643,000 |
| Feb 15, 2024 | 37.95 | 38.60 | 37.40 | 38.60 | 38.38 | 1,924,000 |
| Feb 5, 2024 | 38.60 | 38.60 | 37.50 | 37.65 | 37.44 | 2,729,000 |
| Feb 2, 2024 | 39.45 | 41.15 | 38.40 | 38.40 | 38.19 | 9,024,000 |
| Feb 1, 2024 | 39.60 | 40.75 | 39.20 | 39.20 | 38.98 | 4,119,000 |
| Jan 31, 2024 | 38.70 | 40.80 | 38.50 | 39.60 | 39.38 | 5,490,000 |
| Jan 30, 2024 | 39.85 | 39.90 | 38.80 | 38.85 | 38.63 | 3,667,000 |
| Jan 29, 2024 | 40.25 | 40.50 | 39.00 | 39.65 | 39.43 | 4,121,000 |
| Jan 26, 2024 | 41.30 | 42.10 | 40.10 | 40.10 | 39.88 | 5,699,000 |
| Jan 25, 2024 | 43.00 | 43.20 | 41.30 | 41.30 | 41.07 | 5,612,000 |
| Jan 24, 2024 | 43.50 | 44.85 | 42.00 | 43.30 | 43.06 | 16,336,000 |
| Jan 23, 2024 | 43.00 | 43.30 | 42.20 | 42.60 | 42.36 | 7,442,000 |
| Jan 22, 2024 | 42.55 | 43.55 | 41.10 | 42.90 | 42.66 | 19,048,000 |
| Jan 19, 2024 | 40.20 | 43.50 | 40.20 | 41.90 | 41.67 | 32,819,000 |
| Jan 18, 2024 | 41.50 | 42.40 | 39.60 | 39.70 | 39.48 | 15,905,000 |
| Jan 17, 2024 | 38.50 | 41.50 | 37.90 | 41.50 | 41.27 | 8,544,000 |
| Jan 16, 2024 | 38.00 | 40.15 | 37.80 | 38.50 | 38.29 | 17,233,000 |
| Jan 15, 2024 | 35.50 | 38.35 | 35.30 | 38.35 | 38.14 | 6,013,038 |
Related Tickers
6229.TWO V-TAC Technology Co.,Ltd.
28.25
-3.58%
3122.TWO Megawin Technology Co., Ltd.
28.50
-9.38%
3268.TWO Higher Way Electronic Co., Ltd.
21.80
-8.79%
3372.TWO Taiwan IC Packaging Corporation
13.60
-6.85%
3588.TW Leadtrend Technology Corporation
60.00
-2.76%
3094.TW Davicom Semiconductor, Inc.
26.60
-1.48%
3317.TWO Niko Semiconductor Co., Ltd.
43.50
-4.92%
6127.TWO LEATEC Fine Ceramics Co., Ltd.
25.50
-5.03%
3581.TWO Zen Voce Corporation
45.40
-9.74%
6243.TW Ene Technology Inc.
43.85
-5.50%