At close: 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 |
|---|---|---|---|---|---|---|
| Dec 18, 2024 | 105.00 | 106.50 | 104.50 | 106.50 | 106.50 | 821,293 |
| Dec 17, 2024 | 105.00 | 107.50 | 105.00 | 105.00 | 105.00 | 2,012,060 |
| Dec 16, 2024 | 107.00 | 107.00 | 104.50 | 105.50 | 105.50 | 1,134,200 |
| Dec 13, 2024 | 105.00 | 106.00 | 103.50 | 106.00 | 106.00 | 982,506 |
| Dec 12, 2024 | 105.50 | 106.00 | 105.00 | 105.00 | 105.00 | 582,098 |
| Dec 11, 2024 | 104.50 | 105.50 | 104.50 | 105.00 | 105.00 | 639,019 |
| Dec 10, 2024 | 105.50 | 106.00 | 104.00 | 105.50 | 105.50 | 979,200 |
| Dec 9, 2024 | 105.00 | 105.50 | 103.00 | 105.50 | 105.50 | 1,124,150 |
| Dec 6, 2024 | 105.00 | 105.50 | 104.00 | 105.00 | 105.00 | 1,332,392 |
| Dec 5, 2024 | 104.50 | 105.00 | 103.00 | 104.00 | 104.00 | 909,042 |
| Dec 4, 2024 | 104.50 | 105.00 | 102.50 | 104.50 | 104.50 | 1,933,452 |
| Dec 3, 2024 | 104.00 | 105.00 | 103.00 | 104.50 | 104.50 | 1,533,169 |
| Dec 2, 2024 | 103.50 | 104.50 | 102.50 | 103.50 | 103.50 | 1,929,172 |
| Nov 29, 2024 | 100.50 | 103.50 | 99.70 | 103.50 | 103.50 | 2,339,434 |
| Nov 28, 2024 | 101.50 | 102.50 | 100.50 | 101.50 | 101.50 | 1,271,549 |
| Nov 27, 2024 | 104.50 | 104.50 | 101.50 | 101.50 | 101.50 | 951,466 |
| Nov 26, 2024 | 104.00 | 105.00 | 104.00 | 104.50 | 104.50 | 516,245 |
| Nov 25, 2024 | 104.50 | 105.50 | 104.00 | 104.50 | 104.50 | 967,418 |
| Nov 22, 2024 | 102.00 | 104.00 | 101.50 | 103.50 | 103.50 | 1,135,329 |
| Nov 21, 2024 | 101.00 | 102.50 | 100.50 | 101.00 | 101.00 | 857,085 |
| Nov 20, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1,602,631 |
| Nov 19, 2024 | 100.00 | 102.00 | 99.60 | 100.50 | 100.50 | 1,520,035 |
| Nov 18, 2024 | 102.50 | 103.00 | 100.00 | 100.00 | 100.00 | 1,693,193 |
| Nov 15, 2024 | 104.00 | 104.00 | 102.50 | 103.00 | 103.00 | 883,743 |
| Nov 14, 2024 | 104.00 | 104.00 | 101.00 | 104.00 | 104.00 | 3,833,392 |
| Nov 13, 2024 | 102.50 | 105.00 | 101.50 | 105.00 | 105.00 | 1,459,135 |
| Nov 12, 2024 | 103.50 | 104.00 | 102.00 | 102.50 | 102.50 | 1,586,019 |
| Nov 11, 2024 | 104.00 | 105.00 | 102.50 | 105.00 | 105.00 | 1,218,015 |
| Nov 8, 2024 | 106.00 | 106.50 | 103.50 | 103.50 | 103.50 | 1,303,009 |
| Nov 7, 2024 | 103.00 | 106.00 | 103.00 | 106.00 | 106.00 | 1,344,114 |
| Nov 6, 2024 | 103.50 | 104.50 | 103.00 | 103.50 | 103.50 | 1,360,200 |
| Nov 5, 2024 | 105.00 | 106.00 | 101.00 | 103.50 | 103.50 | 3,261,505 |
| Nov 4, 2024 | 107.00 | 107.00 | 105.00 | 105.50 | 105.50 | 1,721,250 |
| Nov 1, 2024 | 105.00 | 108.00 | 105.00 | 107.50 | 107.50 | 2,164,200 |
| Oct 30, 2024 | 110.50 | 112.00 | 106.50 | 107.00 | 107.00 | 2,582,299 |
| Oct 29, 2024 | 111.50 | 112.00 | 109.00 | 109.00 | 109.00 | 1,072,278 |
| Oct 28, 2024 | 113.00 | 114.00 | 111.00 | 111.50 | 111.50 | 677,030 |
| Oct 25, 2024 | 118.00 | 118.00 | 113.00 | 113.00 | 113.00 | 2,251,816 |
| Oct 24, 2024 | 116.50 | 117.50 | 115.50 | 117.50 | 117.50 | 1,501,284 |
| Oct 23, 2024 | 116.00 | 121.00 | 115.50 | 116.00 | 116.00 | 4,730,662 |
| Oct 22, 2024 | 113.00 | 117.50 | 111.50 | 116.00 | 116.00 | 3,989,866 |
| Oct 21, 2024 | 110.50 | 112.00 | 110.00 | 112.00 | 112.00 | 1,466,405 |
| Oct 18, 2024 | 110.50 | 111.00 | 109.00 | 110.00 | 110.00 | 1,063,382 |
| Oct 17, 2024 | 110.00 | 111.00 | 109.50 | 109.50 | 109.50 | 826,065 |
| Oct 16, 2024 | 107.00 | 109.50 | 107.00 | 109.50 | 109.50 | 1,567,608 |
| Oct 15, 2024 | 107.50 | 110.00 | 107.50 | 108.00 | 108.00 | 1,648,030 |
| Oct 14, 2024 | 108.50 | 109.50 | 105.50 | 106.50 | 106.50 | 6,796,409 |
| Oct 11, 2024 | 108.50 | 109.00 | 107.50 | 108.50 | 108.50 | 627,100 |
| Oct 9, 2024 | 109.50 | 110.50 | 108.00 | 108.50 | 108.50 | 1,136,433 |
| Oct 8, 2024 | 110.00 | 110.50 | 108.00 | 108.50 | 108.50 | 1,159,352 |
| Oct 7, 2024 | 111.00 | 111.50 | 110.00 | 111.50 | 111.50 | 768,257 |
| Oct 4, 2024 | 109.50 | 110.50 | 108.50 | 110.00 | 110.00 | 911,045 |
| Oct 1, 2024 | 110.00 | 110.50 | 108.50 | 109.50 | 109.50 | 1,028,015 |
| Sep 30, 2024 | 111.00 | 112.00 | 110.00 | 110.00 | 110.00 | 804,773 |
| Sep 27, 2024 | 111.50 | 113.00 | 111.00 | 111.00 | 111.00 | 1,407,071 |
| Sep 26, 2024 | 113.00 | 113.50 | 110.50 | 110.50 | 110.50 | 1,782,284 |
| Sep 25, 2024 | 110.00 | 112.50 | 109.50 | 111.50 | 111.50 | 2,496,650 |
| Sep 24, 2024 | 109.00 | 110.00 | 108.50 | 109.00 | 109.00 | 1,389,016 |
| Sep 23, 2024 | 109.00 | 110.00 | 108.50 | 108.50 | 108.50 | 1,319,406 |
| Sep 20, 2024 | 110.00 | 110.50 | 108.50 | 108.50 | 108.50 | 1,340,180 |
| Sep 19, 2024 | 108.00 | 110.50 | 108.00 | 108.50 | 108.50 | 2,003,519 |
| Sep 18, 2024 | 108.50 | 111.00 | 107.50 | 107.50 | 107.50 | 2,737,150 |
| Sep 16, 2024 | 109.00 | 109.50 | 108.00 | 108.50 | 108.50 | 878,670 |
| Sep 13, 2024 | 107.50 | 108.50 | 107.00 | 108.50 | 108.50 | 1,539,221 |
| Sep 12, 2024 | 108.50 | 109.00 | 106.50 | 107.50 | 107.50 | 3,209,227 |
| Sep 11, 2024 | 110.50 | 110.50 | 107.00 | 107.00 | 107.00 | 2,168,293 |
| Sep 10, 2024 | 113.00 | 113.50 | 108.00 | 111.00 | 111.00 | 2,082,321 |
| Sep 9, 2024 | 108.50 | 113.00 | 108.00 | 113.00 | 113.00 | 1,886,003 |
| Sep 6, 2024 | 111.00 | 111.50 | 109.00 | 111.00 | 111.00 | 1,583,060 |
| Sep 5, 2024 | 115.50 | 116.50 | 110.00 | 110.50 | 110.50 | 4,054,449 |
| Sep 4, 2024 | 113.50 | 116.00 | 111.00 | 114.00 | 114.00 | 3,321,760 |
| Sep 3, 2024 | 116.50 | 118.50 | 116.00 | 117.50 | 117.50 | 2,752,520 |
| Sep 2, 2024 | 117.50 | 118.00 | 115.00 | 116.50 | 116.50 | 1,822,100 |
| Aug 30, 2024 | 113.50 | 117.00 | 113.50 | 117.00 | 117.00 | 2,337,460 |
| Aug 29, 2024 | 112.50 | 114.00 | 111.50 | 113.00 | 113.00 | 1,341,100 |
| Aug 28, 2024 | 115.00 | 115.00 | 113.00 | 113.50 | 113.50 | 1,468,950 |
| Aug 27, 2024 | 113.50 | 114.50 | 112.50 | 114.50 | 114.50 | 1,061,286 |
| Aug 26, 2024 | 113.00 | 115.50 | 112.50 | 113.50 | 113.50 | 1,125,507 |
| Aug 23, 2024 | 113.00 | 113.50 | 111.50 | 112.50 | 112.50 | 1,140,059 |
| Aug 22, 2024 | 115.00 | 115.00 | 113.50 | 113.50 | 113.50 | 906,220 |
| Aug 21, 2024 | 115.00 | 115.50 | 113.50 | 114.50 | 114.50 | 1,310,005 |
| Aug 20, 2024 | 117.50 | 118.00 | 114.50 | 114.50 | 114.50 | 3,941,162 |
| Aug 19, 2024 | 117.50 | 118.00 | 115.50 | 117.00 | 117.00 | 2,047,100 |
| Aug 16, 2024 | 119.50 | 119.50 | 116.00 | 116.50 | 116.50 | 2,477,117 |
| Aug 15, 2024 | 118.50 | 119.00 | 116.00 | 117.50 | 117.50 | 1,778,361 |
| Aug 14, 2024 | 119.50 | 121.00 | 116.50 | 118.00 | 118.00 | 3,083,140 |
| Aug 13, 2024 | 118.50 | 120.00 | 115.50 | 117.00 | 117.00 | 4,314,420 |
| Aug 12, 2024 | 111.50 | 119.00 | 111.50 | 117.00 | 117.00 | 6,469,189 |
| Aug 9, 2024 | 113.50 | 113.50 | 108.50 | 108.50 | 108.50 | 3,607,186 |
| Aug 8, 2024 | 111.00 | 113.00 | 110.00 | 111.50 | 111.50 | 1,591,169 |
| Aug 7, 2024 | 110.00 | 114.00 | 110.00 | 112.50 | 112.50 | 3,920,556 |
| Aug 6, 2024 | 114.00 | 115.00 | 105.50 | 111.50 | 111.50 | 5,459,257 |
| Aug 5, 2024 | 118.00 | 118.00 | 109.50 | 113.50 | 113.50 | 3,899,023 |
| Aug 2, 2024 | 123.50 | 123.50 | 120.50 | 121.50 | 121.50 | 2,283,451 |
| Aug 1, 2024 | 124.50 | 126.50 | 122.50 | 126.50 | 126.50 | 2,191,335 |
| Jul 31, 2024 | 121.00 | 123.00 | 116.50 | 123.00 | 123.00 | 3,898,286 |
| Jul 30, 2024 | 121.00 | 122.50 | 117.50 | 122.50 | 122.50 | 4,359,420 |
| Jul 29, 2024 | 123.00 | 125.50 | 120.00 | 122.50 | 122.50 | 3,586,291 |
| Jul 26, 2024 | 122.00 | 123.00 | 119.00 | 122.50 | 122.50 | 3,640,152 |
| Jul 23, 2024 | 127.00 | 129.00 | 124.50 | 126.50 | 126.50 | 2,757,318 |
| Jul 22, 2024 | 129.50 | 129.50 | 122.00 | 123.50 | 123.50 | 7,009,435 |
| Jul 19, 2024 | 132.50 | 133.50 | 129.50 | 130.00 | 130.00 | 3,661,274 |
| Jul 18, 2024 | 130.00 | 134.50 | 128.50 | 132.50 | 132.50 | 5,029,344 |
| Jul 17, 2024 | 134.50 | 135.50 | 132.50 | 133.00 | 133.00 | 4,277,374 |
| Jul 16, 2024 | 137.50 | 139.00 | 134.00 | 134.00 | 134.00 | 2,810,492 |
| Jul 15, 2024 | 137.00 | 138.50 | 133.00 | 137.50 | 137.50 | 4,672,395 |
| Jul 12, 2024 | 130.00 | 137.50 | 128.50 | 136.50 | 136.50 | 6,976,450 |
| Jul 11, 2024 | 5.00 Dividend | |||||
| Jul 11, 2024 | 127.00 | 136.00 | 125.50 | 130.50 | 130.50 | 11,814,045 |
| Jul 10, 2024 | 134.50 | 135.50 | 130.00 | 131.00 | 126.00 | 6,135,560 |
| Jul 9, 2024 | 140.00 | 140.00 | 134.00 | 134.50 | 129.37 | 7,141,890 |
| Jul 8, 2024 | 137.00 | 144.00 | 134.50 | 138.00 | 132.73 | 14,027,334 |
| Jul 5, 2024 | 134.00 | 140.00 | 133.50 | 136.00 | 130.81 | 13,110,166 |
| Jul 4, 2024 | 139.00 | 140.00 | 133.00 | 133.50 | 128.40 | 9,411,522 |
| Jul 3, 2024 | 134.50 | 141.50 | 130.50 | 139.00 | 133.69 | 22,827,835 |
| Jul 2, 2024 | 124.50 | 135.50 | 122.50 | 135.50 | 130.33 | 23,311,018 |
| Jul 1, 2024 | 121.00 | 124.00 | 120.00 | 123.50 | 118.79 | 6,845,765 |
| Jun 28, 2024 | 122.50 | 124.00 | 120.00 | 120.00 | 115.42 | 5,027,343 |
| Jun 27, 2024 | 121.50 | 122.50 | 120.50 | 122.50 | 117.82 | 1,609,666 |
| Jun 26, 2024 | 123.50 | 124.00 | 122.00 | 122.00 | 117.34 | 1,459,144 |
| Jun 25, 2024 | 123.50 | 123.50 | 121.00 | 123.00 | 118.31 | 1,282,183 |
| Jun 24, 2024 | 122.50 | 124.00 | 121.50 | 123.00 | 118.31 | 1,955,214 |
| Jun 21, 2024 | 123.00 | 124.00 | 122.00 | 123.50 | 118.79 | 2,774,250 |
| Jun 20, 2024 | 124.00 | 126.00 | 123.00 | 124.50 | 119.75 | 4,430,720 |
| Jun 19, 2024 | 122.00 | 123.00 | 121.00 | 123.00 | 118.31 | 2,404,784 |
| Jun 18, 2024 | 123.00 | 123.50 | 120.50 | 122.50 | 117.82 | 2,834,430 |
| Jun 17, 2024 | 120.50 | 122.00 | 118.00 | 122.00 | 117.34 | 5,200,637 |
| Jun 14, 2024 | 118.00 | 118.00 | 116.00 | 117.50 | 113.02 | 1,465,711 |
| Jun 13, 2024 | 116.00 | 118.00 | 115.50 | 118.00 | 113.50 | 2,490,867 |
| Jun 12, 2024 | 114.50 | 116.00 | 114.00 | 115.50 | 111.09 | 2,772,448 |
| Jun 11, 2024 | 114.00 | 116.00 | 113.50 | 114.50 | 110.13 | 2,951,529 |
| Jun 7, 2024 | 113.50 | 115.00 | 113.00 | 114.50 | 110.13 | 2,310,638 |
| Jun 6, 2024 | 114.00 | 114.50 | 111.50 | 113.50 | 109.17 | 4,167,849 |
| Jun 5, 2024 | 114.00 | 116.50 | 114.00 | 115.00 | 110.61 | 2,600,840 |
| Jun 4, 2024 | 114.50 | 115.00 | 112.50 | 114.00 | 109.65 | 2,873,129 |
| Jun 3, 2024 | 115.00 | 116.00 | 112.50 | 114.50 | 110.13 | 4,699,760 |
| May 31, 2024 | 118.50 | 118.50 | 114.00 | 114.00 | 109.65 | 6,829,766 |
| May 30, 2024 | 117.50 | 120.00 | 117.00 | 119.50 | 114.94 | 3,682,158 |
| May 29, 2024 | 119.50 | 120.00 | 117.50 | 118.50 | 113.98 | 3,486,929 |
| May 28, 2024 | 117.50 | 119.50 | 117.00 | 119.00 | 114.46 | 3,679,986 |
| May 27, 2024 | 114.50 | 117.50 | 114.00 | 117.00 | 112.53 | 2,886,786 |
| May 24, 2024 | 113.50 | 115.00 | 113.00 | 114.00 | 109.65 | 3,406,259 |
| May 23, 2024 | 116.50 | 117.00 | 113.50 | 114.50 | 110.13 | 4,685,136 |
| May 22, 2024 | 117.50 | 118.50 | 116.00 | 116.00 | 111.57 | 3,686,550 |
| May 21, 2024 | 117.50 | 117.50 | 115.00 | 116.50 | 112.05 | 3,336,484 |
| May 20, 2024 | 121.00 | 121.00 | 116.00 | 116.50 | 112.05 | 6,756,772 |
| May 17, 2024 | 119.00 | 120.50 | 118.00 | 120.00 | 115.42 | 4,231,717 |
| May 16, 2024 | 118.50 | 119.50 | 115.50 | 119.50 | 114.94 | 4,385,629 |
| May 15, 2024 | 119.00 | 119.50 | 117.00 | 118.50 | 113.98 | 2,359,640 |
| May 14, 2024 | 118.00 | 118.50 | 116.50 | 118.50 | 113.98 | 2,368,652 |
| May 13, 2024 | 118.00 | 118.50 | 116.00 | 116.50 | 112.05 | 1,939,486 |
| May 10, 2024 | 118.00 | 118.50 | 116.00 | 117.00 | 112.53 | 3,244,803 |
| May 9, 2024 | 122.50 | 122.50 | 117.00 | 117.00 | 112.53 | 3,695,642 |
| May 8, 2024 | 119.00 | 122.00 | 118.00 | 121.00 | 116.38 | 4,740,220 |
| May 7, 2024 | 119.00 | 121.00 | 118.00 | 119.00 | 114.46 | 4,862,332 |
| May 6, 2024 | 119.50 | 120.00 | 116.50 | 118.00 | 113.50 | 4,345,032 |
| May 3, 2024 | 124.00 | 124.00 | 117.00 | 118.50 | 113.98 | 7,806,072 |
| May 2, 2024 | 119.00 | 123.00 | 118.50 | 122.00 | 117.34 | 10,017,358 |
| Apr 30, 2024 | 118.00 | 121.00 | 115.50 | 119.50 | 114.94 | 14,800,579 |
| Apr 29, 2024 | 111.50 | 114.00 | 111.50 | 114.00 | 109.65 | 3,910,939 |
| Apr 26, 2024 | 113.50 | 114.50 | 110.00 | 111.00 | 106.76 | 4,325,177 |
| Apr 25, 2024 | 113.00 | 115.00 | 111.50 | 111.50 | 107.24 | 5,262,158 |
| Apr 24, 2024 | 110.00 | 114.00 | 108.50 | 113.50 | 109.17 | 7,846,408 |
| Apr 23, 2024 | 107.50 | 108.00 | 104.00 | 108.00 | 103.88 | 2,817,818 |
| Apr 22, 2024 | 107.50 | 107.50 | 105.00 | 106.00 | 101.95 | 2,072,207 |
| Apr 19, 2024 | 108.50 | 108.50 | 105.00 | 107.50 | 103.40 | 2,699,318 |
| Apr 18, 2024 | 107.00 | 109.00 | 106.50 | 109.00 | 104.84 | 1,813,375 |
| Apr 17, 2024 | 106.50 | 109.50 | 106.50 | 107.50 | 103.40 | 2,607,153 |
| Apr 16, 2024 | 109.00 | 109.00 | 105.50 | 105.50 | 101.47 | 3,600,872 |
| Apr 15, 2024 | 109.50 | 111.50 | 107.00 | 110.00 | 105.80 | 3,285,479 |
| Apr 12, 2024 | 109.00 | 111.00 | 108.00 | 110.50 | 106.28 | 2,748,800 |
| Apr 11, 2024 | 110.50 | 113.00 | 108.50 | 109.00 | 104.84 | 4,412,348 |
| Apr 10, 2024 | 109.50 | 110.50 | 108.50 | 109.00 | 104.84 | 1,815,858 |
| Apr 9, 2024 | 111.00 | 111.50 | 108.00 | 109.00 | 104.84 | 2,833,788 |
| Apr 8, 2024 | 109.50 | 110.50 | 107.00 | 110.50 | 106.28 | 3,260,659 |
| Apr 3, 2024 | 109.50 | 111.00 | 108.50 | 110.00 | 105.80 | 2,088,047 |
| Apr 2, 2024 | 110.50 | 111.00 | 109.00 | 110.50 | 106.28 | 2,615,400 |
| Apr 1, 2024 | 109.00 | 109.50 | 107.50 | 108.50 | 104.36 | 2,504,753 |
| Mar 29, 2024 | 106.50 | 110.50 | 106.50 | 108.50 | 104.36 | 4,883,000 |
| Mar 28, 2024 | 105.50 | 108.00 | 104.00 | 105.50 | 101.47 | 4,406,510 |
| Mar 27, 2024 | 103.50 | 105.00 | 103.00 | 104.50 | 100.51 | 1,483,095 |
| Mar 26, 2024 | 104.50 | 105.00 | 102.00 | 103.00 | 99.07 | 2,225,731 |
| Mar 25, 2024 | 105.50 | 106.00 | 103.50 | 104.00 | 100.03 | 1,946,657 |
| Mar 22, 2024 | 107.00 | 107.00 | 104.00 | 104.50 | 100.51 | 4,151,812 |
| Mar 21, 2024 | 108.00 | 109.50 | 106.50 | 107.00 | 102.92 | 5,104,562 |
| Mar 20, 2024 | 110.50 | 111.50 | 105.50 | 106.00 | 101.95 | 9,892,593 |
| Mar 19, 2024 | 108.00 | 115.50 | 107.00 | 112.00 | 107.73 | 11,624,569 |
| Mar 18, 2024 | 108.00 | 109.50 | 106.00 | 108.00 | 103.88 | 2,820,603 |
| Mar 15, 2024 | 109.50 | 109.50 | 106.00 | 108.00 | 103.88 | 3,417,399 |
| Mar 14, 2024 | 109.00 | 111.50 | 105.50 | 110.00 | 105.80 | 7,733,785 |
| Mar 13, 2024 | 103.50 | 109.00 | 103.00 | 107.50 | 103.40 | 9,641,618 |
| Mar 12, 2024 | 102.50 | 103.00 | 101.00 | 103.00 | 99.07 | 2,605,718 |
| Mar 11, 2024 | 98.80 | 103.00 | 98.60 | 102.00 | 98.11 | 5,987,459 |
| Mar 8, 2024 | 97.40 | 98.10 | 96.50 | 98.10 | 94.36 | 2,295,300 |
| Mar 7, 2024 | 98.30 | 100.50 | 96.30 | 96.50 | 92.82 | 3,002,162 |
| Mar 6, 2024 | 97.60 | 97.80 | 96.80 | 97.80 | 94.07 | 1,185,063 |
| Mar 5, 2024 | 97.50 | 98.10 | 96.30 | 98.00 | 94.26 | 1,621,240 |
| Mar 4, 2024 | 95.80 | 97.30 | 95.40 | 97.30 | 93.59 | 1,882,887 |
| Mar 1, 2024 | 98.00 | 98.40 | 95.20 | 95.20 | 91.57 | 1,812,816 |
| Feb 29, 2024 | 96.40 | 98.20 | 95.70 | 98.20 | 94.45 | 1,799,093 |
| Feb 27, 2024 | 96.90 | 97.50 | 95.20 | 96.10 | 92.43 | 1,087,359 |
| Feb 26, 2024 | 96.40 | 96.70 | 95.80 | 96.60 | 92.91 | 863,773 |
| Feb 23, 2024 | 96.60 | 96.60 | 96.00 | 96.40 | 92.72 | 847,736 |
| Feb 22, 2024 | 95.90 | 96.90 | 95.60 | 96.60 | 92.91 | 1,398,331 |
| Feb 21, 2024 | 95.10 | 95.80 | 95.00 | 95.30 | 91.66 | 659,064 |
| Feb 20, 2024 | 96.40 | 96.40 | 95.10 | 95.10 | 91.47 | 805,348 |
| Feb 19, 2024 | 95.00 | 96.40 | 94.30 | 96.00 | 92.34 | 1,629,428 |
| Feb 16, 2024 | 94.80 | 94.90 | 94.20 | 94.50 | 90.89 | 896,604 |
| Feb 15, 2024 | 93.00 | 94.40 | 92.60 | 94.40 | 90.80 | 1,558,967 |
| Feb 5, 2024 | 92.80 | 92.80 | 91.90 | 92.50 | 88.97 | 413,664 |
| Feb 2, 2024 | 93.30 | 93.50 | 92.70 | 92.80 | 89.26 | 439,010 |
| Feb 1, 2024 | 92.50 | 93.40 | 92.50 | 93.30 | 89.74 | 498,050 |
| Jan 31, 2024 | 92.70 | 93.30 | 92.40 | 92.70 | 89.16 | 712,010 |
| Jan 30, 2024 | 93.70 | 94.00 | 93.10 | 93.10 | 89.55 | 469,050 |
| Jan 29, 2024 | 93.50 | 93.80 | 92.70 | 93.70 | 90.12 | 746,665 |
| Jan 26, 2024 | 92.80 | 94.40 | 92.60 | 93.10 | 89.55 | 1,670,900 |
| Jan 25, 2024 | 92.70 | 92.80 | 91.60 | 92.80 | 89.26 | 1,043,488 |
| Jan 24, 2024 | 92.50 | 92.80 | 91.80 | 92.10 | 88.58 | 1,020,003 |
| Jan 23, 2024 | 92.40 | 92.70 | 91.40 | 92.10 | 88.58 | 707,325 |
| Jan 22, 2024 | 91.80 | 93.20 | 91.80 | 92.20 | 88.68 | 958,180 |
| Jan 19, 2024 | 90.60 | 91.70 | 90.40 | 91.60 | 88.10 | 955,029 |
| Jan 18, 2024 | 91.30 | 91.30 | 89.60 | 90.30 | 86.85 | 1,982,000 |
| Jan 17, 2024 | 93.30 | 93.40 | 91.60 | 91.60 | 88.10 | 1,617,557 |
| Jan 16, 2024 | 93.50 | 93.70 | 93.20 | 93.40 | 89.84 | 642,000 |
| Jan 15, 2024 | 93.00 | 94.10 | 93.00 | 94.00 | 90.41 | 536,093 |
| Jan 12, 2024 | 93.70 | 93.70 | 92.70 | 92.80 | 89.26 | 717,020 |
| Jan 11, 2024 | 93.10 | 93.70 | 92.60 | 93.70 | 90.12 | 780,284 |
| Jan 10, 2024 | 93.30 | 93.30 | 92.30 | 92.80 | 89.26 | 1,003,101 |
| Jan 9, 2024 | 94.70 | 94.70 | 93.40 | 93.40 | 89.84 | 738,784 |
| Jan 8, 2024 | 94.00 | 94.40 | 93.40 | 94.00 | 90.41 | 741,020 |
| Jan 5, 2024 | 94.20 | 94.80 | 93.70 | 93.80 | 90.22 | 915,437 |
| Jan 4, 2024 | 95.30 | 95.40 | 94.10 | 94.70 | 91.09 | 1,154,013 |
| Jan 3, 2024 | 95.00 | 95.70 | 94.60 | 95.50 | 91.85 | 914,385 |
| Jan 2, 2024 | 95.90 | 95.90 | 94.70 | 95.90 | 92.24 | 1,258,592 |
| Dec 29, 2023 | 95.10 | 95.90 | 94.30 | 95.90 | 92.24 | 1,408,797 |
| Dec 28, 2023 | 94.40 | 95.20 | 94.10 | 95.10 | 91.47 | 1,205,208 |
| Dec 27, 2023 | 93.70 | 94.50 | 93.20 | 94.50 | 90.89 | 1,208,097 |
| Dec 26, 2023 | 93.40 | 93.60 | 92.80 | 93.60 | 90.03 | 1,378,668 |
| Dec 25, 2023 | 94.40 | 94.40 | 93.10 | 93.10 | 89.55 | 883,100 |
| Dec 22, 2023 | 94.70 | 95.20 | 93.80 | 93.80 | 90.22 | 2,477,171 |
| Dec 21, 2023 | 93.90 | 95.70 | 93.50 | 95.00 | 91.37 | 2,304,137 |
| Dec 20, 2023 | 93.60 | 96.20 | 93.60 | 94.80 | 91.18 | 3,458,767 |
| Dec 19, 2023 | 93.10 | 93.80 | 91.50 | 93.00 | 89.45 | 3,083,000 |
| Dec 18, 2023 | 93.40 | 93.70 | 92.70 | 93.10 | 89.55 | 2,051,985 |
Related Tickers
3014.TW ITE Tech. Inc
145.00
+1.40%
3260.TWO ADATA Technology Co., Ltd.
81.20
+3.70%
2458.TW ELAN Microelectronics Corporation
154.00
+0.98%
8016.TW Sitronix Technology Corporation
214.00
+2.15%
8261.TW Advanced Power Electronics Co., Ltd.
91.30
+2.58%
4961.TW Fitipower Integrated Technology Inc.
233.50
+1.74%
6138.TWO Anpec Electronics Corporation
175.00
-1.69%
8081.TW Global Mixed-Mode Technology Inc.
239.00
+0.63%
4919.TW Nuvoton Technology Corporation
91.60
+0.66%
8086.TWO Advanced Wireless Semiconductor Company
105.00
+2.44%