40.90
-0.95
(-2.27%)
At close: 2:59:49 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 16, 2025 | 42.00 | 42.00 | 40.00 | 40.90 | 40.90 | 180,928 |
| Apr 15, 2025 | 40.00 | 42.90 | 39.00 | 41.85 | 41.85 | 350,191 |
| Apr 14, 2025 | 42.00 | 44.30 | 39.00 | 39.95 | 39.95 | 594,279 |
| Apr 11, 2025 | 43.50 | 43.50 | 39.45 | 41.25 | 41.25 | 465,671 |
| Apr 10, 2025 | 41.05 | 48.40 | 41.00 | 44.25 | 44.25 | 778,171 |
| Apr 9, 2025 | 41.80 | 42.60 | 35.80 | 37.20 | 37.20 | 952,833 |
| Apr 8, 2025 | 34.40 | 44.15 | 34.40 | 43.00 | 43.00 | 794,651 |
| Apr 7, 2025 | 49.40 | 51.00 | 35.65 | 35.65 | 35.65 | 1,301,648 |
| Apr 2, 2025 | 53.00 | 53.40 | 51.80 | 52.90 | 52.90 | 163,938 |
| Apr 1, 2025 | 52.20 | 54.70 | 52.00 | 52.60 | 52.60 | 286,685 |
| Mar 31, 2025 | 56.00 | 56.00 | 49.85 | 52.40 | 52.40 | 734,677 |
| Mar 28, 2025 | 58.30 | 58.30 | 55.70 | 56.30 | 56.30 | 404,504 |
| Mar 27, 2025 | 60.90 | 60.90 | 56.50 | 57.90 | 57.90 | 518,022 |
| Mar 26, 2025 | 58.60 | 61.70 | 58.30 | 59.50 | 59.50 | 470,745 |
| Mar 25, 2025 | 58.40 | 59.90 | 57.90 | 59.00 | 59.00 | 191,336 |
| Mar 24, 2025 | 57.90 | 60.10 | 57.60 | 58.30 | 58.30 | 177,220 |
| Mar 21, 2025 | 58.20 | 59.20 | 57.70 | 58.40 | 58.40 | 107,693 |
| Mar 20, 2025 | 57.50 | 59.50 | 56.40 | 58.10 | 58.10 | 206,775 |
| Mar 19, 2025 | 58.30 | 60.30 | 56.50 | 57.40 | 57.40 | 218,062 |
| Mar 18, 2025 | 58.00 | 60.20 | 57.70 | 58.30 | 58.30 | 180,157 |
| Mar 17, 2025 | 57.50 | 59.90 | 56.60 | 57.60 | 57.60 | 349,228 |
| Mar 14, 2025 | 60.40 | 60.50 | 55.80 | 56.70 | 56.70 | 1,153,563 |
| Mar 13, 2025 | 62.50 | 63.60 | 59.70 | 60.20 | 60.20 | 620,956 |
| Mar 12, 2025 | 62.00 | 64.20 | 61.00 | 62.40 | 62.40 | 587,798 |
| Mar 11, 2025 | 65.00 | 65.00 | 58.80 | 61.00 | 61.00 | 1,044,258 |
| Mar 10, 2025 | 61.50 | 68.30 | 61.20 | 65.90 | 65.90 | 1,024,233 |
| Mar 7, 2025 | 61.00 | 63.20 | 59.20 | 61.30 | 61.30 | 392,320 |
| Mar 6, 2025 | 62.90 | 65.00 | 60.70 | 62.20 | 62.20 | 584,483 |
| Mar 5, 2025 | 58.90 | 62.40 | 58.40 | 61.70 | 61.70 | 458,449 |
| Mar 4, 2025 | 57.80 | 58.90 | 54.40 | 58.70 | 58.70 | 531,403 |
| Mar 3, 2025 | 60.20 | 60.20 | 57.50 | 58.70 | 58.70 | 351,180 |
| Feb 27, 2025 | 62.10 | 63.20 | 59.10 | 60.10 | 60.10 | 771,748 |
| Feb 26, 2025 | 55.80 | 64.30 | 55.60 | 61.50 | 61.50 | 1,371,748 |
| Feb 25, 2025 | 55.40 | 56.40 | 53.90 | 56.00 | 56.00 | 399,638 |
| Feb 24, 2025 | 54.70 | 56.20 | 54.50 | 55.30 | 55.30 | 462,680 |
| Feb 21, 2025 | 53.30 | 56.20 | 53.30 | 55.00 | 55.00 | 629,678 |
| Feb 20, 2025 | 53.10 | 53.50 | 52.60 | 53.00 | 53.00 | 133,064 |
| Feb 19, 2025 | 53.50 | 53.50 | 52.50 | 53.10 | 53.10 | 126,932 |
| Feb 18, 2025 | 53.10 | 54.70 | 52.30 | 53.40 | 53.40 | 249,376 |
| Feb 17, 2025 | 53.20 | 53.90 | 52.90 | 53.90 | 53.90 | 171,256 |
| Feb 14, 2025 | 54.00 | 56.20 | 52.40 | 52.80 | 52.80 | 391,656 |
| Feb 13, 2025 | 52.80 | 55.70 | 52.80 | 53.70 | 53.70 | 564,788 |
| Feb 12, 2025 | 53.50 | 54.20 | 50.90 | 52.10 | 52.10 | 498,219 |
| Feb 11, 2025 | 50.20 | 57.30 | 50.20 | 52.90 | 52.90 | 772,512 |
| Feb 10, 2025 | 50.60 | 50.80 | 47.05 | 50.20 | 50.20 | 418,673 |
| Feb 7, 2025 | 48.65 | 53.10 | 48.65 | 51.50 | 51.50 | 556,594 |
| Feb 6, 2025 | 48.35 | 48.85 | 47.55 | 48.85 | 48.85 | 129,389 |
| Feb 5, 2025 | 46.85 | 48.90 | 46.85 | 47.50 | 47.50 | 92,492 |
| Feb 4, 2025 | 48.10 | 48.60 | 46.35 | 47.90 | 47.90 | 242,226 |
| Feb 3, 2025 | 45.90 | 49.95 | 45.85 | 48.10 | 48.10 | 310,240 |
| Jan 22, 2025 | 47.00 | 47.15 | 45.90 | 46.95 | 46.95 | 179,818 |
| Jan 21, 2025 | 47.65 | 47.65 | 45.85 | 46.50 | 46.50 | 273,263 |
| Jan 20, 2025 | 47.95 | 47.95 | 46.20 | 47.40 | 47.40 | 116,439 |
| Jan 17, 2025 | 48.95 | 48.95 | 46.15 | 46.25 | 46.25 | 143,491 |
| Jan 16, 2025 | 47.20 | 50.20 | 46.95 | 48.45 | 48.45 | 394,930 |
| Jan 15, 2025 | 47.95 | 47.95 | 45.45 | 46.35 | 46.35 | 269,370 |
| Jan 14, 2025 | 48.65 | 48.95 | 46.70 | 47.75 | 47.75 | 325,261 |
| Jan 13, 2025 | 50.80 | 51.20 | 47.70 | 48.20 | 48.20 | 615,902 |
| Jan 10, 2025 | 55.80 | 57.30 | 50.70 | 51.70 | 51.70 | 948,662 |
| Jan 9, 2025 | 52.00 | 58.00 | 52.00 | 55.00 | 55.00 | 1,063,438 |
| Jan 8, 2025 | 51.90 | 53.90 | 51.30 | 52.80 | 52.80 | 413,545 |
| Jan 7, 2025 | 55.10 | 57.80 | 51.80 | 52.90 | 52.90 | 1,104,841 |
| Jan 6, 2025 | 50.00 | 55.00 | 48.95 | 54.40 | 54.40 | 1,517,118 |
| Jan 3, 2025 | 48.40 | 50.20 | 48.40 | 49.45 | 49.45 | 465,800 |
| Jan 2, 2025 | 47.40 | 49.00 | 47.40 | 48.15 | 48.15 | 223,748 |
| Dec 31, 2024 | 50.40 | 50.50 | 47.00 | 47.80 | 47.80 | 646,821 |
| Dec 30, 2024 | 44.15 | 50.70 | 44.00 | 49.50 | 49.50 | 1,438,745 |
| Dec 27, 2024 | 44.15 | 44.15 | 42.75 | 43.65 | 43.65 | 137,151 |
| Dec 26, 2024 | 44.05 | 44.05 | 42.70 | 43.05 | 43.05 | 224,693 |
| Dec 25, 2024 | 44.15 | 44.15 | 42.60 | 42.65 | 42.65 | 76,482 |
| Dec 24, 2024 | 42.05 | 45.00 | 42.05 | 43.10 | 43.10 | 173,619 |
| Dec 23, 2024 | 42.95 | 43.70 | 42.10 | 42.50 | 42.50 | 111,642 |
| Dec 20, 2024 | 43.00 | 44.45 | 42.05 | 42.05 | 42.05 | 134,504 |
| Dec 19, 2024 | 42.50 | 43.05 | 41.75 | 41.85 | 41.85 | 184,686 |
| Dec 18, 2024 | 43.05 | 43.20 | 42.40 | 42.75 | 42.75 | 161,411 |
| Dec 17, 2024 | 43.90 | 43.95 | 42.85 | 43.30 | 43.30 | 133,463 |
| Dec 16, 2024 | 43.10 | 45.00 | 43.00 | 43.00 | 43.00 | 164,534 |
| Dec 13, 2024 | 44.35 | 45.10 | 42.35 | 43.40 | 43.40 | 318,296 |
| Dec 12, 2024 | 46.45 | 46.45 | 44.70 | 44.70 | 44.70 | 263,200 |
| Dec 11, 2024 | 46.95 | 47.10 | 45.20 | 45.90 | 45.90 | 224,715 |
| Dec 10, 2024 | 45.35 | 51.40 | 45.35 | 47.05 | 47.05 | 479,829 |
| Dec 9, 2024 | 45.90 | 46.55 | 44.05 | 45.05 | 45.05 | 175,063 |
| Dec 6, 2024 | 46.00 | 46.50 | 45.65 | 45.65 | 45.65 | 126,130 |
| Dec 5, 2024 | 47.00 | 47.15 | 45.65 | 45.75 | 45.75 | 218,571 |
| Dec 4, 2024 | 47.40 | 47.40 | 45.95 | 46.15 | 46.15 | 246,671 |
| Dec 3, 2024 | 47.25 | 48.45 | 46.00 | 47.10 | 47.10 | 623,048 |
| Dec 2, 2024 | 45.10 | 46.80 | 44.25 | 46.80 | 46.80 | 472,254 |
| Nov 29, 2024 | 45.20 | 45.20 | 44.00 | 44.30 | 44.30 | 123,550 |
| Nov 28, 2024 | 43.85 | 45.00 | 43.85 | 44.70 | 44.70 | 210,849 |
| Nov 27, 2024 | 45.10 | 46.00 | 44.00 | 44.40 | 44.40 | 552,896 |
| Nov 26, 2024 | 43.00 | 44.65 | 42.95 | 44.10 | 44.10 | 304,393 |
| Nov 25, 2024 | 43.25 | 44.00 | 42.45 | 42.80 | 42.80 | 291,204 |
| Nov 22, 2024 | 44.55 | 44.55 | 42.95 | 43.05 | 43.05 | 107,535 |
| Nov 21, 2024 | 43.35 | 44.60 | 42.90 | 43.40 | 43.40 | 183,804 |
| Nov 20, 2024 | 44.30 | 45.40 | 43.65 | 44.10 | 44.10 | 213,697 |
| Nov 19, 2024 | 45.15 | 45.80 | 44.95 | 45.35 | 45.35 | 79,885 |
| Nov 18, 2024 | 45.00 | 47.25 | 45.00 | 45.35 | 45.35 | 91,076 |
| Nov 15, 2024 | 44.85 | 46.40 | 43.90 | 45.30 | 45.30 | 294,050 |
| Nov 14, 2024 | 44.85 | 45.70 | 42.75 | 44.20 | 44.20 | 502,771 |
| Nov 13, 2024 | 46.10 | 47.00 | 44.50 | 44.65 | 44.65 | 287,977 |
| Nov 12, 2024 | 47.25 | 47.55 | 45.65 | 45.85 | 45.85 | 245,199 |
| Nov 11, 2024 | 45.40 | 48.10 | 45.40 | 47.60 | 47.60 | 572,344 |
| Nov 8, 2024 | 47.10 | 47.10 | 44.95 | 45.35 | 45.35 | 288,727 |
| Nov 7, 2024 | 46.15 | 48.05 | 45.80 | 46.80 | 46.80 | 161,241 |
| Nov 6, 2024 | 46.30 | 46.30 | 45.40 | 45.90 | 45.90 | 154,169 |
| Nov 5, 2024 | 46.00 | 48.40 | 45.55 | 46.00 | 46.00 | 144,910 |
| Nov 4, 2024 | 46.00 | 46.45 | 45.70 | 45.90 | 45.90 | 101,539 |
| Nov 1, 2024 | 45.95 | 46.65 | 44.95 | 45.85 | 45.85 | 105,880 |
| Oct 30, 2024 | 46.20 | 47.45 | 45.85 | 46.35 | 46.35 | 101,252 |
| Oct 29, 2024 | 47.15 | 47.65 | 44.85 | 46.35 | 46.35 | 232,590 |
| Oct 28, 2024 | 44.35 | 50.20 | 44.00 | 46.55 | 46.55 | 468,420 |
| Oct 25, 2024 | 44.95 | 44.95 | 43.30 | 44.10 | 44.10 | 78,100 |
| Oct 24, 2024 | 45.05 | 45.50 | 43.70 | 43.90 | 43.90 | 330,638 |
| Oct 23, 2024 | 45.95 | 46.40 | 44.80 | 45.05 | 45.05 | 380,189 |
| Oct 22, 2024 | 46.25 | 46.90 | 45.15 | 45.40 | 45.40 | 254,157 |
| Oct 21, 2024 | 47.80 | 47.80 | 45.00 | 46.35 | 46.35 | 266,004 |
| Oct 18, 2024 | 46.95 | 49.10 | 46.50 | 46.75 | 46.75 | 261,037 |
| Oct 17, 2024 | 46.45 | 50.50 | 46.45 | 47.65 | 47.65 | 307,404 |
| Oct 16, 2024 | 48.80 | 48.80 | 46.00 | 47.15 | 47.15 | 479,823 |
| Oct 15, 2024 | 48.00 | 50.50 | 47.80 | 48.90 | 48.90 | 1,057,759 |
| Oct 14, 2024 | 47.65 | 49.65 | 46.05 | 47.40 | 47.40 | 789,029 |
| Oct 11, 2024 | 45.85 | 50.00 | 45.85 | 47.00 | 47.00 | 978,050 |
| Oct 9, 2024 | 45.00 | 50.20 | 44.85 | 46.70 | 46.70 | 1,223,271 |
| Oct 8, 2024 | 39.25 | 45.50 | 39.10 | 44.20 | 44.20 | 1,751,749 |
| Oct 7, 2024 | 37.65 | 39.80 | 37.10 | 39.05 | 39.05 | 456,944 |
| Oct 4, 2024 | 37.50 | 38.10 | 36.95 | 37.40 | 37.40 | 184,838 |
| Oct 1, 2024 | 37.05 | 38.15 | 36.25 | 37.25 | 37.25 | 258,655 |
| Sep 30, 2024 | 37.15 | 37.15 | 36.35 | 36.65 | 36.65 | 81,836 |
| Sep 27, 2024 | 37.40 | 37.40 | 36.35 | 37.05 | 37.05 | 96,758 |
| Sep 26, 2024 | 37.15 | 37.50 | 36.35 | 36.75 | 36.75 | 70,075 |
| Sep 25, 2024 | 37.05 | 37.55 | 36.45 | 36.45 | 36.45 | 122,316 |
| Sep 24, 2024 | 37.25 | 37.25 | 36.10 | 36.35 | 36.35 | 294,243 |
| Sep 23, 2024 | 37.85 | 37.85 | 36.55 | 36.90 | 36.90 | 205,135 |
| Sep 20, 2024 | 38.15 | 38.15 | 37.00 | 37.20 | 37.20 | 230,971 |
| Sep 19, 2024 | 38.00 | 38.95 | 37.50 | 37.75 | 37.75 | 187,833 |
| Sep 18, 2024 | 38.95 | 39.10 | 38.05 | 38.05 | 38.05 | 149,202 |
| Sep 16, 2024 | 39.45 | 39.45 | 37.95 | 38.20 | 38.20 | 119,898 |
| Sep 13, 2024 | 37.80 | 39.75 | 37.50 | 39.05 | 39.05 | 250,542 |
| Sep 12, 2024 | 37.15 | 38.65 | 37.10 | 37.75 | 37.75 | 134,871 |
| Sep 11, 2024 | 37.70 | 37.70 | 35.40 | 37.25 | 37.25 | 122,366 |
| Sep 10, 2024 | 38.00 | 38.15 | 36.40 | 37.30 | 37.30 | 334,943 |
| Sep 9, 2024 | 38.10 | 38.10 | 36.50 | 37.40 | 37.40 | 194,116 |
| Sep 6, 2024 | 39.45 | 39.45 | 37.95 | 38.35 | 38.35 | 169,321 |
| Sep 5, 2024 | 39.85 | 40.45 | 38.45 | 39.00 | 39.00 | 284,603 |
| Sep 4, 2024 | 39.59 | 40.03 | 37.61 | 39.39 | 39.39 | 363,902 |
| Sep 3, 2024 | 38.55 | 40.33 | 37.80 | 39.68 | 39.68 | 441,567 |
| Sep 2, 2024 | 38.50 | 39.19 | 37.01 | 37.46 | 37.46 | 233,770 |
| Aug 30, 2024 | 38.40 | 39.34 | 37.46 | 38.20 | 38.20 | 230,497 |
| Aug 29, 2024 | 37.41 | 39.54 | 35.97 | 38.10 | 38.10 | 450,677 |
| Aug 28, 2024 | 36.62 | 36.96 | 35.68 | 36.52 | 36.52 | 306,754 |
| Aug 27, 2024 | 38.05 | 38.05 | 36.62 | 36.81 | 36.81 | 413,012 |
| Aug 26, 2024 | 38.15 | 39.00 | 37.70 | 37.70 | 37.70 | 271,015 |
| Aug 23, 2024 | 38.85 | 39.80 | 37.10 | 37.85 | 37.85 | 444,436 |
| Aug 22, 2024 | 40.05 | 40.60 | 38.75 | 39.20 | 39.20 | 291,602 |
| Aug 21, 2024 | 40.00 | 41.00 | 39.10 | 39.95 | 39.95 | 377,290 |
| Aug 20, 2024 | 39.75 | 41.95 | 39.65 | 40.00 | 40.00 | 188,570 |
| Aug 19, 2024 | 41.95 | 41.95 | 39.35 | 39.90 | 39.90 | 346,722 |
| Aug 16, 2024 | 41.95 | 42.95 | 39.95 | 40.15 | 40.15 | 420,150 |
| Aug 15, 2024 | 42.65 | 43.15 | 41.05 | 41.85 | 41.85 | 218,006 |
| Aug 14, 2024 | 40.50 | 44.00 | 40.15 | 42.45 | 42.45 | 578,486 |
| Aug 13, 2024 | 41.30 | 41.30 | 38.95 | 39.95 | 39.95 | 298,602 |
| Aug 12, 2024 | 42.30 | 43.15 | 40.05 | 41.00 | 41.00 | 281,855 |
| Aug 9, 2024 | 39.00 | 44.20 | 38.05 | 42.00 | 42.00 | 472,445 |
| Aug 8, 2024 | 38.20 | 39.20 | 36.00 | 37.70 | 37.70 | 189,780 |
| Aug 7, 2024 | 36.90 | 39.95 | 36.40 | 39.60 | 39.60 | 434,810 |
| Aug 6, 2024 | 35.00 | 40.00 | 34.00 | 37.10 | 37.10 | 831,822 |
| Aug 5, 2024 | 42.85 | 43.25 | 34.35 | 34.50 | 34.50 | 1,609,478 |
| Aug 2, 2024 | 46.05 | 46.10 | 42.90 | 43.15 | 43.15 | 672,494 |
| Aug 1, 2024 | 46.00 | 47.85 | 46.00 | 46.55 | 46.55 | 383,443 |
| Jul 31, 2024 | 47.15 | 47.15 | 45.35 | 45.90 | 45.90 | 310,594 |
| Jul 30, 2024 | 46.50 | 47.45 | 46.00 | 46.85 | 46.85 | 412,666 |
| Jul 29, 2024 | 49.15 | 49.95 | 46.95 | 47.20 | 47.20 | 434,143 |
| Jul 26, 2024 | 48.65 | 49.65 | 47.00 | 48.60 | 48.60 | 450,104 |
| Jul 23, 2024 | 48.15 | 52.00 | 48.15 | 48.90 | 48.90 | 501,743 |
| Jul 22, 2024 | 52.00 | 52.20 | 46.05 | 48.80 | 48.80 | 1,037,568 |
| Jul 19, 2024 | 54.20 | 54.20 | 50.80 | 51.50 | 51.50 | 792,994 |
| Jul 18, 2024 | 53.50 | 54.90 | 50.60 | 53.40 | 53.40 | 783,282 |
| Jul 17, 2024 | 56.00 | 57.30 | 53.00 | 53.50 | 53.50 | 1,386,517 |
| Jul 16, 2024 | 57.00 | 59.60 | 54.40 | 56.30 | 56.30 | 2,213,043 |
| Jul 15, 2024 | 51.10 | 58.00 | 51.10 | 57.40 | 57.40 | 1,963,714 |
| Jul 12, 2024 | 47.00 | 50.20 | 46.10 | 49.75 | 49.75 | 874,082 |
| Jul 11, 2024 | 48.00 | 50.00 | 45.85 | 48.60 | 48.60 | 1,022,756 |
| Jul 10, 2024 | 51.00 | 51.20 | 44.55 | 47.80 | 47.80 | 1,431,895 |
| Jul 9, 2024 | 50.60 | 55.90 | 47.25 | 52.00 | 52.00 | 2,965,926 |
| Jul 8, 2024 | 41.45 | 51.00 | 39.85 | 50.90 | 50.90 | 3,400,785 |
| Jul 5, 2024 | 38.15 | 41.00 | 37.50 | 40.55 | 40.55 | 1,649,973 |
| Jul 4, 2024 | 38.10 | 38.10 | 36.60 | 37.30 | 37.30 | 666,567 |
| Jul 3, 2024 | 0.35 Dividend | |||||
| Jul 3, 2024 | 36.75 | 38.85 | 36.75 | 37.60 | 37.60 | 437,582 |
| Jul 2, 2024 | 37.35 | 38.00 | 36.50 | 36.70 | 36.35 | 521,180 |
| Jul 1, 2024 | 37.05 | 38.90 | 36.85 | 37.60 | 37.25 | 448,344 |
| Jun 28, 2024 | 38.20 | 38.75 | 36.85 | 37.15 | 36.80 | 626,393 |
| Jun 27, 2024 | 38.30 | 38.95 | 36.15 | 38.65 | 38.29 | 678,271 |
| Jun 26, 2024 | 38.40 | 40.15 | 37.75 | 37.80 | 37.44 | 438,671 |
| Jun 25, 2024 | 38.85 | 39.45 | 36.90 | 38.10 | 37.74 | 724,094 |
| Jun 24, 2024 | 40.05 | 41.45 | 37.80 | 38.65 | 38.29 | 1,055,302 |
| Jun 21, 2024 | 42.00 | 43.10 | 39.50 | 40.40 | 40.02 | 608,880 |
| Jun 20, 2024 | 41.00 | 42.95 | 40.85 | 42.20 | 41.80 | 1,183,647 |
| Jun 19, 2024 | 40.15 | 42.85 | 39.05 | 40.80 | 40.41 | 992,074 |
| Jun 18, 2024 | 40.50 | 40.50 | 38.05 | 39.60 | 39.23 | 850,086 |
| Jun 17, 2024 | 40.00 | 42.10 | 39.00 | 40.20 | 39.82 | 1,464,314 |
| Jun 14, 2024 | 36.20 | 40.10 | 35.55 | 39.25 | 38.88 | 1,447,265 |
| Jun 13, 2024 | 36.65 | 37.95 | 34.00 | 36.15 | 35.81 | 1,426,334 |
| Jun 12, 2024 | 36.65 | 38.45 | 35.90 | 35.90 | 35.56 | 873,020 |
| Jun 11, 2024 | 41.00 | 42.00 | 35.85 | 36.40 | 36.06 | 2,285,256 |
| Jun 7, 2024 | 44.15 | 45.15 | 41.15 | 41.75 | 41.36 | 991,366 |
| Jun 6, 2024 | 38.15 | 44.85 | 38.15 | 43.85 | 43.44 | 1,964,521 |
| Jun 5, 2024 | 35.95 | 38.45 | 35.95 | 37.80 | 37.44 | 491,243 |
| Jun 4, 2024 | 33.15 | 36.00 | 32.60 | 34.75 | 34.42 | 525,316 |
| Jun 3, 2024 | 34.85 | 39.95 | 31.40 | 32.90 | 32.59 | 1,301,055 |
| May 31, 2024 | 42.30 | 43.60 | 33.70 | 33.75 | 33.43 | 1,279,729 |
| May 30, 2024 | 43.80 | 44.10 | 40.85 | 42.55 | 42.15 | 686,530 |
| May 29, 2024 | 43.25 | 45.65 | 42.00 | 43.85 | 43.44 | 1,635,913 |
| May 28, 2024 | 39.45 | 45.90 | 38.50 | 43.15 | 42.74 | 2,487,119 |
| May 27, 2024 | 30.60 | 40.20 | 30.00 | 39.25 | 38.88 | 3,227,061 |
| May 24, 2024 | 30.80 | 31.30 | 28.90 | 30.05 | 29.77 | 1,505,254 |
| May 23, 2024 | 31.50 | 33.30 | 29.85 | 31.40 | 31.10 | 2,411,809 |
| May 22, 2024 | 26.10 | 31.80 | 25.90 | 31.50 | 31.20 | 4,537,126 |
| May 21, 2024 | 26.00 | 26.15 | 23.90 | 26.05 | 25.80 | 1,911,890 |
| May 20, 2024 | 21.05 | 26.50 | 20.05 | 25.60 | 25.36 | 3,603,740 |
| May 17, 2024 | 20.00 | 21.00 | 18.55 | 20.50 | 20.31 | 1,545,627 |
| May 16, 2024 | 20.00 | 22.20 | 18.90 | 19.50 | 19.32 | 4,576,415 |
| May 15, 2024 | 14.90 | 20.10 | 14.85 | 20.10 | 19.91 | 2,817,399 |
| May 14, 2024 | 15.00 | 15.00 | 14.25 | 14.60 | 14.46 | 472,228 |
| May 13, 2024 | 14.85 | 15.00 | 14.30 | 14.95 | 14.81 | 140,018 |
| May 10, 2024 | 14.35 | 14.70 | 14.05 | 14.45 | 14.31 | 281,819 |
| May 9, 2024 | 14.00 | 14.25 | 13.00 | 13.90 | 13.77 | 257,130 |
| May 8, 2024 | 13.55 | 14.20 | 13.20 | 14.00 | 13.87 | 138,210 |
| May 7, 2024 | 13.40 | 13.40 | 12.60 | 13.25 | 13.12 | 47,032 |
| May 6, 2024 | 13.40 | 13.40 | 12.75 | 13.35 | 13.22 | 8,002 |
| May 3, 2024 | 13.30 | 13.40 | 12.35 | 13.35 | 13.22 | 82,256 |
| May 2, 2024 | 13.10 | 13.10 | 12.40 | 13.00 | 12.88 | 73,510 |
| Apr 30, 2024 | 13.10 | 13.10 | 12.45 | 13.00 | 12.88 | 11,004 |
| Apr 29, 2024 | 13.45 | 13.45 | 12.50 | 13.05 | 12.93 | 56,038 |
| Apr 26, 2024 | 13.25 | 13.45 | 12.80 | 13.40 | 13.27 | 30,906 |
| Apr 25, 2024 | 13.00 | 13.30 | 12.65 | 13.20 | 13.08 | 65,014 |
| Apr 24, 2024 | 13.30 | 13.30 | 12.65 | 12.85 | 12.73 | 21,006 |
| Apr 23, 2024 | 13.25 | 13.25 | 12.70 | 13.25 | 13.12 | 7,012 |
| Apr 22, 2024 | 13.30 | 13.30 | 12.55 | 13.00 | 12.88 | 105,937 |
| Apr 19, 2024 | 14.15 | 14.15 | 12.85 | 13.25 | 13.12 | 137,422 |
| Apr 18, 2024 | 13.35 | 14.25 | 13.25 | 14.10 | 13.97 | 163,694 |
| Apr 17, 2024 | 13.05 | 13.30 | 12.95 | 13.30 | 13.17 | 19,057 |
| Apr 16, 2024 | 13.55 | 13.55 | 12.45 | 13.00 | 12.88 | 154,749 |
Related Tickers
3585.TWO Advance Materials Corporation
6.18
+0.82%
4573.TWO Gmt Global Inc.
42.85
-3.16%
6498.TWO Powertip Image Corp
100.50
-0.99%
6818.TWO Advanced Wireless & Antenna Inc.
50.60
-3.25%
6407.TWO Mutual-Tek Industries Co., Ltd.
16.50
-0.90%
7796.TWO Microip
124.00
-4.25%
6927.TWO Integrated Solutions Technology, Inc.
71.50
-0.69%
3595.TWO Alliance Material Co., Ltd.
41.00
-1.32%
3633.TWO Epoch Chemtronics Corp.
84.90
-2.30%
6842.TWO E-Elements Technology Co., Ltd.
27.50
-2.14%