49.45
-0.35
(-0.70%)
At close: April 18 at 1:30:34 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 |
|---|---|---|---|---|---|---|
| Apr 18, 2025 | 49.95 | 50.60 | 49.35 | 49.45 | 49.45 | 492,100 |
| Apr 17, 2025 | 49.85 | 50.40 | 49.10 | 49.80 | 49.80 | 639,265 |
| Apr 16, 2025 | 52.10 | 52.10 | 50.40 | 50.40 | 50.40 | 1,035,138 |
| Apr 15, 2025 | 50.50 | 52.90 | 50.40 | 52.30 | 52.30 | 890,196 |
| Apr 14, 2025 | 51.30 | 52.40 | 50.00 | 50.20 | 50.20 | 1,486,217 |
| Apr 11, 2025 | 46.50 | 48.45 | 45.05 | 48.45 | 48.45 | 1,237,319 |
| Apr 10, 2025 | 48.45 | 48.45 | 47.05 | 48.45 | 48.45 | 1,277,282 |
| Apr 9, 2025 | 44.70 | 46.25 | 44.05 | 44.05 | 44.05 | 4,184,814 |
| Apr 8, 2025 | 48.90 | 49.50 | 48.90 | 48.90 | 48.90 | 1,443,099 |
| Apr 7, 2025 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | 426,676 |
| Apr 2, 2025 | 59.80 | 60.60 | 59.00 | 60.30 | 60.30 | 647,049 |
| Apr 1, 2025 | 60.30 | 60.50 | 59.30 | 60.30 | 60.30 | 1,244,062 |
| Mar 31, 2025 | 60.00 | 60.70 | 58.70 | 60.30 | 60.30 | 2,002,888 |
| Mar 28, 2025 | 62.80 | 62.80 | 60.50 | 61.50 | 61.50 | 1,752,250 |
| Mar 27, 2025 | 63.10 | 63.50 | 62.80 | 63.00 | 63.00 | 393,068 |
| Mar 26, 2025 | 63.50 | 63.90 | 63.10 | 63.60 | 63.60 | 508,021 |
| Mar 25, 2025 | 64.20 | 64.50 | 62.70 | 62.70 | 62.70 | 929,190 |
| Mar 24, 2025 | 63.30 | 65.00 | 63.30 | 64.10 | 64.10 | 985,120 |
| Mar 21, 2025 | 64.00 | 64.30 | 63.10 | 63.10 | 63.10 | 696,676 |
| Mar 20, 2025 | 64.00 | 64.20 | 63.40 | 64.20 | 64.20 | 595,318 |
| Mar 19, 2025 | 63.80 | 64.20 | 63.00 | 63.20 | 63.20 | 878,039 |
| Mar 18, 2025 | 64.20 | 64.30 | 63.80 | 63.80 | 63.80 | 427,147 |
| Mar 17, 2025 | 63.80 | 64.40 | 63.80 | 63.80 | 63.80 | 562,732 |
| Mar 14, 2025 | 63.20 | 64.20 | 63.00 | 63.30 | 63.30 | 1,089,397 |
| Mar 13, 2025 | 65.40 | 65.40 | 62.80 | 62.80 | 62.80 | 1,093,442 |
| Mar 12, 2025 | 62.90 | 64.30 | 62.90 | 64.00 | 64.00 | 1,105,884 |
| Mar 11, 2025 | 61.90 | 63.20 | 60.90 | 62.80 | 62.80 | 2,441,181 |
| Mar 10, 2025 | 68.00 | 68.40 | 62.80 | 62.80 | 62.80 | 4,728,707 |
| Mar 7, 2025 | 67.80 | 69.00 | 67.50 | 68.30 | 68.30 | 783,426 |
| Mar 6, 2025 | 69.30 | 69.40 | 68.00 | 68.00 | 68.00 | 1,059,019 |
| Mar 5, 2025 | 68.50 | 69.40 | 68.00 | 69.10 | 69.10 | 1,208,099 |
| Mar 4, 2025 | 68.10 | 68.40 | 67.00 | 68.00 | 68.00 | 1,369,128 |
| Mar 3, 2025 | 69.80 | 70.00 | 68.70 | 68.80 | 68.80 | 1,235,200 |
| Feb 27, 2025 | 70.50 | 71.00 | 69.50 | 69.50 | 69.50 | 1,423,894 |
| Feb 26, 2025 | 70.00 | 70.60 | 69.50 | 70.40 | 70.40 | 1,672,219 |
| Feb 25, 2025 | 70.70 | 71.00 | 69.40 | 70.30 | 70.30 | 2,069,601 |
| Feb 24, 2025 | 73.10 | 74.20 | 70.60 | 71.10 | 71.10 | 5,630,667 |
| Feb 21, 2025 | 70.60 | 71.70 | 70.30 | 71.30 | 71.30 | 1,652,571 |
| Feb 20, 2025 | 72.00 | 72.90 | 70.50 | 70.50 | 70.50 | 2,273,535 |
| Feb 19, 2025 | 71.50 | 74.70 | 71.20 | 71.80 | 71.80 | 5,571,378 |
| Feb 18, 2025 | 69.20 | 72.30 | 68.60 | 71.10 | 71.10 | 4,487,162 |
| Feb 17, 2025 | 68.60 | 68.60 | 67.70 | 68.30 | 68.30 | 900,284 |
| Feb 14, 2025 | 68.00 | 68.40 | 67.60 | 68.10 | 68.10 | 784,428 |
| Feb 13, 2025 | 67.70 | 68.70 | 67.40 | 67.80 | 67.80 | 2,065,661 |
| Feb 12, 2025 | 68.90 | 70.20 | 67.00 | 67.40 | 67.40 | 2,699,451 |
| Feb 11, 2025 | 70.50 | 71.60 | 68.80 | 68.80 | 68.80 | 2,898,638 |
| Feb 10, 2025 | 69.70 | 72.10 | 69.30 | 70.50 | 70.50 | 3,362,186 |
| Feb 7, 2025 | 71.90 | 73.40 | 69.30 | 70.20 | 70.20 | 13,475,766 |
| Feb 6, 2025 | 65.10 | 70.40 | 65.00 | 70.40 | 70.40 | 10,633,608 |
| Feb 5, 2025 | 64.10 | 65.00 | 63.60 | 64.00 | 64.00 | 1,245,745 |
| Feb 4, 2025 | 65.30 | 65.30 | 63.30 | 63.40 | 63.40 | 1,264,288 |
| Feb 3, 2025 | 64.60 | 65.90 | 64.60 | 65.30 | 65.30 | 2,574,730 |
| Jan 22, 2025 | 64.40 | 65.40 | 64.00 | 64.60 | 64.60 | 2,407,468 |
| Jan 21, 2025 | 62.90 | 64.20 | 62.80 | 63.80 | 63.80 | 1,648,050 |
| Jan 20, 2025 | 61.80 | 62.70 | 61.40 | 62.40 | 62.40 | 560,900 |
| Jan 17, 2025 | 62.30 | 62.30 | 61.50 | 61.80 | 61.80 | 554,084 |
| Jan 16, 2025 | 62.70 | 63.70 | 61.80 | 61.80 | 61.80 | 848,358 |
| Jan 15, 2025 | 61.40 | 62.40 | 61.40 | 62.40 | 62.40 | 622,225 |
| Jan 14, 2025 | 60.00 | 61.50 | 60.00 | 61.40 | 61.40 | 600,712 |
| Jan 13, 2025 | 61.30 | 61.30 | 59.80 | 60.10 | 60.10 | 1,373,068 |
| Jan 10, 2025 | 62.00 | 62.40 | 61.50 | 61.90 | 61.90 | 854,012 |
| Jan 9, 2025 | 63.30 | 64.40 | 62.80 | 62.80 | 62.80 | 1,267,559 |
| Jan 8, 2025 | 63.70 | 63.70 | 63.00 | 63.00 | 63.00 | 508,765 |
| Jan 7, 2025 | 63.70 | 64.40 | 62.80 | 63.30 | 63.30 | 1,280,100 |
| Jan 6, 2025 | 63.20 | 64.00 | 62.70 | 63.50 | 63.50 | 1,042,181 |
| Jan 3, 2025 | 63.80 | 64.10 | 62.60 | 62.60 | 62.60 | 1,118,311 |
| Jan 2, 2025 | 64.30 | 64.60 | 63.70 | 63.70 | 63.70 | 461,675 |
| Dec 31, 2024 | 65.50 | 65.50 | 63.90 | 64.30 | 64.30 | 720,821 |
| Dec 30, 2024 | 65.10 | 66.00 | 65.10 | 65.40 | 65.40 | 597,088 |
| Dec 27, 2024 | 65.50 | 66.60 | 65.00 | 65.20 | 65.20 | 1,612,412 |
| Dec 26, 2024 | 64.60 | 65.50 | 64.50 | 65.40 | 65.40 | 553,248 |
| Dec 25, 2024 | 65.40 | 65.40 | 64.40 | 64.70 | 64.70 | 355,523 |
| Dec 24, 2024 | 64.60 | 65.50 | 64.40 | 64.80 | 64.80 | 763,387 |
| Dec 23, 2024 | 63.30 | 64.30 | 63.30 | 64.10 | 64.10 | 781,248 |
| Dec 20, 2024 | 63.20 | 64.50 | 63.10 | 63.30 | 63.30 | 1,087,271 |
| Dec 19, 2024 | 63.50 | 63.90 | 63.10 | 63.50 | 63.50 | 588,791 |
| Dec 18, 2024 | 63.50 | 64.30 | 62.80 | 64.20 | 64.20 | 827,151 |
| Dec 17, 2024 | 63.60 | 64.30 | 63.50 | 63.50 | 63.50 | 1,012,301 |
| Dec 16, 2024 | 64.40 | 64.60 | 63.60 | 63.70 | 63.70 | 883,572 |
| Dec 13, 2024 | 65.20 | 65.20 | 63.90 | 64.30 | 64.30 | 1,175,560 |
| Dec 12, 2024 | 65.30 | 66.30 | 65.00 | 65.00 | 65.00 | 1,214,215 |
| Dec 11, 2024 | 65.90 | 65.90 | 64.90 | 65.30 | 65.30 | 911,004 |
| Dec 10, 2024 | 65.40 | 66.40 | 65.30 | 65.50 | 65.50 | 965,299 |
| Dec 9, 2024 | 65.80 | 65.80 | 64.80 | 65.00 | 65.00 | 2,145,837 |
| Dec 6, 2024 | 66.20 | 66.90 | 65.70 | 65.80 | 65.80 | 1,342,920 |
| Dec 5, 2024 | 66.30 | 66.70 | 65.80 | 66.30 | 66.30 | 1,092,384 |
| Dec 4, 2024 | 66.10 | 66.70 | 65.40 | 66.30 | 66.30 | 1,781,945 |
| Dec 3, 2024 | 66.60 | 67.10 | 65.80 | 66.30 | 66.30 | 1,795,421 |
| Dec 2, 2024 | 67.70 | 68.40 | 66.30 | 66.30 | 66.30 | 970,180 |
| Nov 29, 2024 | 66.20 | 67.20 | 65.30 | 67.10 | 67.10 | 956,009 |
| Nov 28, 2024 | 67.60 | 67.70 | 65.40 | 66.80 | 66.80 | 1,763,785 |
| Nov 27, 2024 | 68.80 | 68.80 | 67.40 | 67.60 | 67.60 | 1,039,188 |
| Nov 26, 2024 | 68.30 | 69.10 | 68.10 | 68.80 | 68.80 | 822,166 |
| Nov 25, 2024 | 67.70 | 68.70 | 67.70 | 68.70 | 68.70 | 1,310,656 |
| Nov 22, 2024 | 68.20 | 68.30 | 67.30 | 67.30 | 67.30 | 775,498 |
| Nov 21, 2024 | 67.20 | 68.20 | 66.70 | 67.80 | 67.80 | 584,154 |
| Nov 20, 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 1,085,869 |
| Nov 19, 2024 | 67.60 | 68.80 | 67.20 | 68.70 | 68.70 | 1,260,049 |
| Nov 18, 2024 | 67.00 | 67.60 | 66.70 | 67.60 | 67.60 | 1,187,658 |
| Nov 15, 2024 | 66.80 | 67.40 | 66.50 | 66.70 | 66.70 | 925,050 |
| Nov 14, 2024 | 66.80 | 67.10 | 66.10 | 66.60 | 66.60 | 1,196,564 |
| Nov 13, 2024 | 67.30 | 67.80 | 66.70 | 66.80 | 66.80 | 1,530,688 |
| Nov 12, 2024 | 67.90 | 68.00 | 66.40 | 67.30 | 67.30 | 3,101,308 |
| Nov 11, 2024 | 71.60 | 71.60 | 68.60 | 68.70 | 68.70 | 3,738,502 |
| Nov 8, 2024 | 73.50 | 74.80 | 71.60 | 72.40 | 72.40 | 5,688,628 |
| Nov 7, 2024 | 75.70 | 78.00 | 75.70 | 77.60 | 77.60 | 1,428,030 |
| Nov 6, 2024 | 76.40 | 76.40 | 75.30 | 75.70 | 75.70 | 646,455 |
| Nov 5, 2024 | 75.40 | 76.40 | 75.10 | 75.80 | 75.80 | 641,226 |
| Nov 4, 2024 | 75.50 | 75.80 | 74.70 | 75.40 | 75.40 | 867,050 |
| Nov 1, 2024 | 75.40 | 75.40 | 74.10 | 75.40 | 75.40 | 1,158,060 |
| Oct 30, 2024 | 76.10 | 76.10 | 75.00 | 75.40 | 75.40 | 845,949 |
| Oct 29, 2024 | 76.50 | 76.50 | 75.10 | 75.20 | 75.20 | 1,717,103 |
| Oct 28, 2024 | 77.00 | 77.70 | 76.20 | 76.70 | 76.70 | 907,187 |
| Oct 25, 2024 | 78.00 | 78.00 | 76.80 | 77.00 | 77.00 | 858,332 |
| Oct 24, 2024 | 77.80 | 77.90 | 76.60 | 77.50 | 77.50 | 801,057 |
| Oct 23, 2024 | 77.70 | 78.90 | 77.60 | 77.80 | 77.80 | 1,787,306 |
| Oct 22, 2024 | 77.20 | 77.70 | 77.00 | 77.60 | 77.60 | 886,213 |
| Oct 21, 2024 | 77.20 | 77.30 | 76.50 | 77.20 | 77.20 | 644,743 |
| Oct 18, 2024 | 77.10 | 77.50 | 76.40 | 76.50 | 76.50 | 1,141,846 |
| Oct 17, 2024 | 75.50 | 76.80 | 75.50 | 76.60 | 76.60 | 819,814 |
| Oct 16, 2024 | 75.60 | 76.00 | 75.30 | 75.40 | 75.40 | 1,498,955 |
| Oct 15, 2024 | 76.80 | 77.10 | 76.10 | 76.10 | 76.10 | 843,391 |
| Oct 14, 2024 | 75.50 | 76.60 | 75.30 | 76.60 | 76.60 | 721,737 |
| Oct 11, 2024 | 76.20 | 76.40 | 75.10 | 75.40 | 75.40 | 1,618,720 |
| Oct 9, 2024 | 76.80 | 77.40 | 76.10 | 76.10 | 76.10 | 1,747,660 |
| Oct 8, 2024 | 78.50 | 78.90 | 76.40 | 76.60 | 76.60 | 4,009,627 |
| Oct 7, 2024 | 78.60 | 79.40 | 78.60 | 79.00 | 79.00 | 945,880 |
| Oct 4, 2024 | 79.30 | 79.30 | 78.30 | 78.40 | 78.40 | 1,005,370 |
| Oct 1, 2024 | 79.30 | 79.50 | 78.20 | 79.50 | 79.50 | 1,111,288 |
| Sep 30, 2024 | 79.00 | 79.50 | 78.60 | 78.60 | 78.60 | 841,199 |
| Sep 27, 2024 | 78.70 | 79.30 | 78.50 | 79.00 | 79.00 | 1,701,135 |
| Sep 26, 2024 | 79.60 | 79.80 | 78.60 | 78.60 | 78.60 | 1,804,383 |
| Sep 25, 2024 | 79.20 | 79.70 | 78.70 | 79.20 | 79.20 | 1,695,348 |
| Sep 24, 2024 | 78.60 | 79.30 | 78.50 | 78.60 | 78.60 | 1,246,666 |
| Sep 23, 2024 | 78.50 | 78.90 | 78.40 | 78.50 | 78.50 | 1,742,967 |
| Sep 20, 2024 | 79.20 | 79.80 | 78.50 | 78.50 | 78.50 | 1,645,959 |
| Sep 19, 2024 | 78.70 | 79.50 | 78.60 | 78.60 | 78.60 | 1,677,464 |
| Sep 18, 2024 | 80.80 | 80.90 | 78.50 | 78.50 | 78.50 | 2,826,944 |
| Sep 16, 2024 | 81.00 | 81.00 | 80.00 | 80.90 | 80.90 | 973,288 |
| Sep 13, 2024 | 79.30 | 80.30 | 79.30 | 80.20 | 80.20 | 1,292,064 |
| Sep 12, 2024 | 79.90 | 80.00 | 79.10 | 79.10 | 79.10 | 947,208 |
| Sep 11, 2024 | 79.70 | 79.70 | 78.70 | 79.10 | 79.10 | 1,152,241 |
| Sep 10, 2024 | 81.30 | 81.40 | 79.00 | 79.00 | 79.00 | 2,503,724 |
| Sep 9, 2024 | 80.90 | 81.30 | 80.10 | 81.00 | 81.00 | 1,981,469 |
| Sep 6, 2024 | 81.80 | 82.30 | 80.50 | 82.10 | 82.10 | 1,337,647 |
| Sep 5, 2024 | 83.00 | 83.50 | 81.00 | 81.20 | 81.20 | 1,903,306 |
| Sep 4, 2024 | 82.50 | 84.30 | 80.20 | 82.30 | 82.30 | 3,427,176 |
| Sep 3, 2024 | 86.80 | 87.20 | 85.10 | 85.20 | 85.20 | 2,593,540 |
| Sep 2, 2024 | 86.90 | 86.90 | 85.10 | 86.90 | 86.90 | 2,354,448 |
| Aug 30, 2024 | 86.50 | 88.30 | 85.80 | 86.70 | 86.70 | 6,772,334 |
| Aug 29, 2024 | 81.50 | 86.30 | 81.10 | 85.30 | 85.30 | 5,552,344 |
| Aug 28, 2024 | 81.00 | 82.80 | 80.70 | 81.70 | 81.70 | 1,776,810 |
| Aug 27, 2024 | 80.60 | 80.80 | 80.10 | 80.70 | 80.70 | 923,386 |
| Aug 26, 2024 | 80.70 | 80.90 | 80.40 | 80.50 | 80.50 | 1,167,557 |
| Aug 23, 2024 | 80.30 | 80.50 | 79.20 | 80.40 | 80.40 | 860,031 |
| Aug 22, 2024 | 80.40 | 80.40 | 79.50 | 80.30 | 80.30 | 1,529,042 |
| Aug 21, 2024 | 80.00 | 80.40 | 79.70 | 80.00 | 80.00 | 1,379,428 |
| Aug 20, 2024 | 79.60 | 80.80 | 79.60 | 80.20 | 80.20 | 2,104,946 |
| Aug 19, 2024 | 79.60 | 80.00 | 79.00 | 79.50 | 79.50 | 1,545,251 |
| Aug 16, 2024 | 79.30 | 79.80 | 78.80 | 78.90 | 78.90 | 2,396,634 |
| Aug 15, 2024 | 78.90 | 79.00 | 78.00 | 78.80 | 78.80 | 2,128,620 |
| Aug 14, 2024 | 79.50 | 80.20 | 78.10 | 78.30 | 78.30 | 6,569,060 |
| Aug 13, 2024 | 79.60 | 80.00 | 78.40 | 79.50 | 79.50 | 7,798,060 |
| Aug 12, 2024 | 84.20 | 86.20 | 83.90 | 86.20 | 86.20 | 2,054,014 |
| Aug 9, 2024 | 81.80 | 84.30 | 81.10 | 83.70 | 83.70 | 2,440,504 |
| Aug 8, 2024 | 81.80 | 81.80 | 80.20 | 80.40 | 80.40 | 3,110,215 |
| Aug 7, 2024 | 79.90 | 83.30 | 79.30 | 83.30 | 83.30 | 2,420,724 |
| Aug 6, 2024 | 82.00 | 83.10 | 78.20 | 79.90 | 79.90 | 4,627,739 |
| Aug 5, 2024 | 84.50 | 84.60 | 79.00 | 79.90 | 79.90 | 4,819,192 |
| Aug 2, 2024 | 88.00 | 88.00 | 86.50 | 87.10 | 87.10 | 3,198,582 |
| Aug 1, 2024 | 89.40 | 89.80 | 88.30 | 89.70 | 89.70 | 2,112,223 |
| Jul 31, 2024 | 87.60 | 88.90 | 87.60 | 88.50 | 88.50 | 1,612,117 |
| Jul 30, 2024 | 88.10 | 88.50 | 86.50 | 88.00 | 88.00 | 1,574,513 |
| Jul 29, 2024 | 90.00 | 90.80 | 87.80 | 88.00 | 88.00 | 2,912,507 |
| Jul 26, 2024 | 89.00 | 90.10 | 88.50 | 89.70 | 89.70 | 1,508,223 |
| Jul 23, 2024 | 91.00 | 92.30 | 90.40 | 90.80 | 90.80 | 1,317,696 |
| Jul 22, 2024 | 91.70 | 92.00 | 89.80 | 90.60 | 90.60 | 3,847,601 |
| Jul 19, 2024 | 94.10 | 94.80 | 91.90 | 91.90 | 91.90 | 3,358,611 |
| Jul 18, 2024 | 93.80 | 95.50 | 93.00 | 95.00 | 95.00 | 4,825,947 |
| Jul 17, 2024 | 94.60 | 95.90 | 94.00 | 94.70 | 94.70 | 4,409,324 |
| Jul 16, 2024 | 92.70 | 94.80 | 92.70 | 94.50 | 94.50 | 5,720,096 |
| Jul 15, 2024 | 92.30 | 92.40 | 90.80 | 92.00 | 92.00 | 2,238,930 |
| Jul 12, 2024 | 90.40 | 92.20 | 90.10 | 91.70 | 91.70 | 3,025,600 |
| Jul 11, 2024 | 88.90 | 91.90 | 88.90 | 91.30 | 91.30 | 5,349,650 |
| Jul 10, 2024 | 88.40 | 89.40 | 88.40 | 88.60 | 88.60 | 1,283,070 |
| Jul 9, 2024 | 89.40 | 89.90 | 87.90 | 88.10 | 88.10 | 3,763,638 |
| Jul 8, 2024 | 92.50 | 92.60 | 89.50 | 89.50 | 89.50 | 7,368,280 |
| Jul 5, 2024 | 92.30 | 94.00 | 90.90 | 92.00 | 92.00 | 6,702,972 |
| Jul 4, 2024 | 94.10 | 95.10 | 93.20 | 93.60 | 93.60 | 7,035,986 |
| Jul 3, 2024 | 91.80 | 94.90 | 90.90 | 93.20 | 93.20 | 14,418,107 |
| Jul 2, 2024 | 92.50 | 92.80 | 90.90 | 91.10 | 91.10 | 6,841,755 |
| Jul 1, 2024 | 91.70 | 92.80 | 91.30 | 91.50 | 91.50 | 6,916,493 |
| Jun 28, 2024 | 90.90 | 93.30 | 89.90 | 90.70 | 90.70 | 7,494,682 |
| Jun 27, 2024 | 89.90 | 91.80 | 89.70 | 90.60 | 90.60 | 3,577,949 |
| Jun 26, 2024 | 91.40 | 92.00 | 89.30 | 89.70 | 89.70 | 5,523,360 |
| Jun 25, 2024 | 91.80 | 91.80 | 90.10 | 91.30 | 91.30 | 7,719,477 |
| Jun 24, 2024 | 95.00 | 98.00 | 91.10 | 91.50 | 91.50 | 18,861,678 |
| Jun 21, 2024 | 89.50 | 96.90 | 88.50 | 95.00 | 95.00 | 13,225,124 |
| Jun 20, 2024 | 87.40 | 90.00 | 87.30 | 89.70 | 89.70 | 6,257,226 |
| Jun 19, 2024 | 87.00 | 87.70 | 86.50 | 87.40 | 87.40 | 5,319,696 |
| Jun 18, 2024 | 86.60 | 87.90 | 86.60 | 86.90 | 86.90 | 2,320,316 |
| Jun 17, 2024 | 86.60 | 87.00 | 86.40 | 86.40 | 86.40 | 1,577,115 |
| Jun 14, 2024 | 87.10 | 87.20 | 86.40 | 86.60 | 86.60 | 1,476,656 |
| Jun 13, 2024 | 87.20 | 87.50 | 86.60 | 87.20 | 87.20 | 1,989,259 |
| Jun 12, 2024 | 87.30 | 88.20 | 86.30 | 86.80 | 86.80 | 2,396,153 |
| Jun 11, 2024 | 88.00 | 88.00 | 86.60 | 87.00 | 87.00 | 2,269,453 |
| Jun 7, 2024 | 87.10 | 88.40 | 87.10 | 88.10 | 88.10 | 2,184,964 |
| Jun 6, 2024 | 87.20 | 87.50 | 86.10 | 87.00 | 87.00 | 1,716,847 |
| Jun 5, 2024 | 86.80 | 87.30 | 86.30 | 87.00 | 87.00 | 2,310,618 |
| Jun 4, 2024 | 86.80 | 86.80 | 85.80 | 86.50 | 86.50 | 2,967,902 |
| Jun 3, 2024 | 88.00 | 88.20 | 86.40 | 86.80 | 86.80 | 3,251,283 |
| May 31, 2024 | 86.20 | 88.50 | 85.90 | 87.50 | 87.50 | 6,641,685 |
| May 30, 2024 | 5 Dividend | |||||
| May 30, 2024 | 90.80 | 90.90 | 85.80 | 85.80 | 85.80 | 18,116,198 |
| May 29, 2024 | 97.20 | 98.50 | 97.10 | 97.30 | 92.30 | 6,342,776 |
| May 28, 2024 | 98.70 | 99.00 | 98.00 | 98.10 | 93.06 | 3,627,885 |
| May 27, 2024 | 100.00 | 100.00 | 98.00 | 98.70 | 93.63 | 5,611,354 |
| May 24, 2024 | 99.00 | 100.50 | 98.60 | 99.50 | 94.39 | 5,864,555 |
| May 23, 2024 | 97.30 | 99.60 | 96.70 | 98.80 | 93.72 | 5,106,888 |
| May 22, 2024 | 98.40 | 98.80 | 97.70 | 98.00 | 92.96 | 2,258,514 |
| May 21, 2024 | 100.00 | 100.00 | 97.60 | 97.60 | 92.58 | 3,201,354 |
| May 20, 2024 | 99.30 | 99.40 | 95.00 | 97.70 | 92.68 | 6,938,070 |
| May 17, 2024 | 99.20 | 100.50 | 98.80 | 100.00 | 94.86 | 3,822,490 |
| May 16, 2024 | 99.60 | 99.90 | 98.70 | 99.50 | 94.39 | 3,352,948 |
| May 15, 2024 | 100.00 | 100.50 | 98.50 | 98.70 | 93.63 | 3,687,158 |
| May 14, 2024 | 101.00 | 101.50 | 99.40 | 99.70 | 94.58 | 3,854,157 |
| May 13, 2024 | 99.50 | 101.50 | 99.30 | 101.00 | 95.81 | 4,742,430 |
| May 10, 2024 | 100.50 | 101.00 | 98.00 | 100.50 | 95.34 | 6,032,049 |
| May 9, 2024 | 98.90 | 100.50 | 98.30 | 100.00 | 94.86 | 5,132,435 |
| May 8, 2024 | 100.00 | 101.00 | 98.40 | 98.90 | 93.82 | 7,309,568 |
| May 7, 2024 | 97.40 | 99.50 | 97.40 | 99.20 | 94.10 | 11,153,783 |
| May 6, 2024 | 98.50 | 98.90 | 96.70 | 96.90 | 91.92 | 8,538,845 |
| May 3, 2024 | 96.80 | 98.10 | 95.40 | 97.20 | 92.21 | 12,870,668 |
| May 2, 2024 | 91.00 | 95.30 | 90.70 | 94.70 | 89.83 | 8,356,541 |
| Apr 30, 2024 | 90.90 | 91.80 | 89.80 | 91.40 | 86.70 | 6,885,908 |
| Apr 29, 2024 | 93.00 | 95.80 | 93.00 | 94.70 | 89.83 | 6,066,325 |
| Apr 26, 2024 | 92.70 | 92.80 | 91.80 | 92.40 | 87.65 | 2,535,184 |
| Apr 25, 2024 | 91.70 | 92.80 | 91.70 | 92.50 | 87.75 | 2,144,001 |
| Apr 24, 2024 | 92.00 | 92.30 | 91.20 | 91.80 | 87.08 | 1,991,509 |
| Apr 23, 2024 | 91.00 | 92.00 | 90.70 | 91.60 | 86.89 | 1,695,086 |
| Apr 22, 2024 | 90.70 | 91.30 | 90.10 | 90.70 | 86.04 | 1,340,413 |
| Apr 19, 2024 | 92.70 | 92.70 | 90.00 | 90.70 | 86.04 | 2,407,620 |
| Apr 18, 2024 | 92.70 | 93.20 | 92.00 | 92.90 | 88.13 | 1,963,504 |
Related Tickers
4958.TW Zhen Ding Technology Holding Limited
93.60
+1.85%
6213.TW ITEQ Corporation
58.80
+0.34%
8046.TW Nan Ya Printed Circuit Board Corporation
89.30
+0.56%
8039.TW Taiflex Scientific Co., Ltd.
41.45
-0.12%
6176.TW Radiant Opto-Electronics Corporation
160.50
-1.53%
2492.TW Walsin Technology Corporation
76.90
-0.13%
3042.TW TXC Corporation
86.70
+0.12%
6456.TW General Interface Solution (GIS) Holding Limited
42.30
+0.71%
8358.TWO Co-Tech Development Corporation
46.45
-1.17%
6153.TW Career Technology (Mfg.) Co., Ltd.
11.30
-0.88%