At close: 1:30:25 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 | 401.00 | 409.50 | 397.00 | 406.00 | 406.00 | 1,609,172 |
| Dec 17, 2024 | 390.50 | 408.50 | 390.50 | 405.50 | 405.50 | 2,406,041 |
| Dec 16, 2024 | 408.00 | 414.50 | 388.50 | 390.00 | 390.00 | 3,150,233 |
| Dec 13, 2024 | 416.00 | 417.50 | 401.50 | 401.50 | 401.50 | 3,630,678 |
| Dec 12, 2024 | 417.50 | 429.50 | 411.00 | 413.00 | 413.00 | 2,634,150 |
| Dec 11, 2024 | 437.00 | 440.00 | 413.50 | 417.50 | 417.50 | 5,327,048 |
| Dec 10, 2024 | 425.00 | 452.50 | 425.00 | 445.50 | 445.50 | 6,247,729 |
| Dec 9, 2024 | 423.00 | 423.00 | 409.00 | 411.50 | 411.50 | 1,923,266 |
| Dec 6, 2024 | 421.50 | 428.50 | 417.00 | 417.50 | 417.50 | 1,478,127 |
| Dec 5, 2024 | 430.00 | 432.50 | 421.00 | 421.00 | 421.00 | 2,163,235 |
| Dec 4, 2024 | 422.50 | 428.50 | 420.50 | 428.00 | 428.00 | 2,119,500 |
| Dec 3, 2024 | 421.50 | 422.00 | 409.00 | 420.00 | 420.00 | 2,596,405 |
| Dec 2, 2024 | 427.00 | 428.00 | 414.00 | 416.00 | 416.00 | 2,249,770 |
| Nov 29, 2024 | 408.50 | 426.00 | 408.00 | 421.50 | 421.50 | 3,153,167 |
| Nov 28, 2024 | 428.50 | 433.50 | 408.00 | 411.50 | 411.50 | 4,198,101 |
| Nov 27, 2024 | 442.00 | 442.00 | 428.50 | 428.50 | 428.50 | 2,104,092 |
| Nov 26, 2024 | 438.50 | 444.00 | 431.00 | 437.50 | 437.50 | 1,916,178 |
| Nov 25, 2024 | 446.00 | 461.50 | 440.50 | 441.00 | 441.00 | 4,312,889 |
| Nov 22, 2024 | 438.00 | 445.00 | 433.50 | 436.00 | 436.00 | 1,897,338 |
| Nov 21, 2024 | 443.00 | 443.00 | 431.00 | 431.00 | 431.00 | 2,167,112 |
| Nov 20, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 2,285,184 |
| Nov 19, 2024 | 440.00 | 451.00 | 433.00 | 441.50 | 441.50 | 2,754,046 |
| Nov 18, 2024 | 452.00 | 458.00 | 440.50 | 440.50 | 440.50 | 3,765,915 |
| Nov 15, 2024 | 455.00 | 471.00 | 440.00 | 465.00 | 465.00 | 4,830,025 |
| Nov 14, 2024 | 468.50 | 474.00 | 447.00 | 449.00 | 449.00 | 3,379,907 |
| Nov 13, 2024 | 483.00 | 484.00 | 465.00 | 466.50 | 466.50 | 2,931,144 |
| Nov 12, 2024 | 482.00 | 497.00 | 476.00 | 476.00 | 476.00 | 2,506,430 |
| Nov 11, 2024 | 480.00 | 503.00 | 479.50 | 488.00 | 488.00 | 2,428,125 |
| Nov 8, 2024 | 506.00 | 510.00 | 482.00 | 483.50 | 483.50 | 2,810,139 |
| Nov 7, 2024 | 493.00 | 505.00 | 488.50 | 498.50 | 498.50 | 2,559,007 |
| Nov 6, 2024 | 481.00 | 504.00 | 475.00 | 496.00 | 496.00 | 3,449,220 |
| Nov 5, 2024 | 510.00 | 510.00 | 479.00 | 482.50 | 482.50 | 3,188,534 |
| Nov 4, 2024 | 506.00 | 512.00 | 501.00 | 507.00 | 507.00 | 955,440 |
| Nov 1, 2024 | 500.00 | 512.00 | 494.00 | 502.00 | 502.00 | 2,103,353 |
| Oct 30, 2024 | 519.00 | 523.00 | 506.00 | 506.00 | 506.00 | 1,930,835 |
| Oct 29, 2024 | 518.00 | 520.00 | 500.00 | 514.00 | 514.00 | 2,966,211 |
| Oct 28, 2024 | 542.00 | 542.00 | 522.00 | 528.00 | 528.00 | 1,943,548 |
| Oct 25, 2024 | 525.00 | 549.00 | 525.00 | 536.00 | 536.00 | 5,218,911 |
| Oct 24, 2024 | 525.00 | 532.00 | 517.00 | 518.00 | 518.00 | 1,927,273 |
| Oct 23, 2024 | 537.00 | 552.00 | 527.00 | 529.00 | 529.00 | 3,185,577 |
| Oct 22, 2024 | 544.00 | 547.00 | 534.00 | 539.00 | 539.00 | 1,818,489 |
| Oct 21, 2024 | 516.00 | 555.00 | 514.00 | 545.00 | 545.00 | 4,125,019 |
| Oct 18, 2024 | 517.00 | 524.00 | 504.00 | 508.00 | 508.00 | 2,026,020 |
| Oct 17, 2024 | 516.00 | 526.00 | 511.00 | 515.00 | 515.00 | 1,889,045 |
| Oct 16, 2024 | 507.00 | 520.00 | 499.00 | 518.00 | 518.00 | 2,351,562 |
| Oct 15, 2024 | 529.00 | 532.00 | 495.00 | 513.00 | 513.00 | 4,893,322 |
| Oct 14, 2024 | 526.00 | 534.00 | 520.00 | 524.00 | 524.00 | 3,004,544 |
| Oct 11, 2024 | 546.00 | 549.00 | 524.00 | 530.00 | 530.00 | 5,067,402 |
| Oct 9, 2024 | 554.00 | 565.00 | 532.00 | 550.00 | 550.00 | 5,265,739 |
| Oct 8, 2024 | 571.00 | 574.00 | 523.00 | 547.00 | 547.00 | 10,890,287 |
| Oct 7, 2024 | 517.00 | 557.00 | 515.00 | 557.00 | 557.00 | 8,830,979 |
| Oct 4, 2024 | 499.50 | 526.00 | 494.50 | 507.00 | 507.00 | 9,840,821 |
| Oct 1, 2024 | 467.50 | 483.00 | 460.00 | 480.00 | 480.00 | 3,773,202 |
| Sep 30, 2024 | 479.00 | 498.00 | 462.50 | 468.00 | 468.00 | 6,257,712 |
| Sep 27, 2024 | 475.00 | 490.50 | 463.00 | 484.50 | 484.50 | 6,334,128 |
| Sep 26, 2024 | 445.00 | 461.00 | 442.50 | 458.50 | 458.50 | 4,702,604 |
| Sep 25, 2024 | 446.00 | 449.00 | 434.00 | 439.50 | 439.50 | 3,409,807 |
| Sep 24, 2024 | 438.00 | 447.00 | 430.50 | 445.00 | 445.00 | 2,670,112 |
| Sep 23, 2024 | 442.50 | 459.50 | 439.00 | 442.50 | 442.50 | 5,014,917 |
| Sep 20, 2024 | 431.00 | 444.00 | 426.50 | 429.00 | 429.00 | 4,203,550 |
| Sep 19, 2024 | 400.00 | 422.00 | 395.00 | 421.00 | 421.00 | 5,159,371 |
| Sep 18, 2024 | 397.00 | 401.50 | 388.00 | 396.00 | 396.00 | 2,462,443 |
| Sep 16, 2024 | 411.00 | 411.00 | 393.50 | 394.00 | 394.00 | 3,766,347 |
| Sep 13, 2024 | 429.50 | 431.00 | 408.50 | 409.50 | 409.50 | 2,075,186 |
| Sep 12, 2024 | 425.00 | 432.50 | 422.00 | 425.00 | 425.00 | 1,518,342 |
| Sep 11, 2024 | 413.00 | 417.00 | 405.00 | 415.00 | 415.00 | 1,820,253 |
| Sep 10, 2024 | 415.00 | 415.00 | 404.50 | 412.00 | 412.00 | 1,859,225 |
| Sep 9, 2024 | 411.00 | 419.00 | 407.50 | 414.00 | 414.00 | 1,566,046 |
| Sep 6, 2024 | 424.50 | 433.00 | 420.00 | 420.00 | 420.00 | 1,515,943 |
| Sep 5, 2024 | 421.00 | 436.50 | 415.50 | 426.50 | 426.50 | 2,750,165 |
| Sep 4, 2024 | 407.00 | 424.50 | 405.00 | 410.50 | 410.50 | 3,798,135 |
| Sep 3, 2024 | 440.50 | 451.00 | 437.00 | 442.50 | 442.50 | 2,497,161 |
| Sep 2, 2024 | 451.00 | 468.00 | 429.00 | 434.50 | 434.50 | 7,498,900 |
| Aug 30, 2024 | 469.00 | 472.00 | 451.00 | 471.50 | 471.50 | 4,780,154 |
| Aug 29, 2024 | 461.50 | 473.00 | 460.50 | 465.50 | 465.50 | 3,020,021 |
| Aug 28, 2024 | 490.00 | 500.00 | 472.00 | 479.00 | 479.00 | 3,846,224 |
| Aug 27, 2024 | 478.50 | 492.50 | 475.00 | 482.00 | 482.00 | 2,009,177 |
| Aug 26, 2024 | 500.00 | 500.00 | 473.00 | 479.50 | 479.50 | 3,375,845 |
| Aug 23, 2024 | 475.00 | 497.00 | 468.00 | 496.00 | 496.00 | 4,754,131 |
| Aug 22, 2024 | 448.00 | 479.00 | 445.00 | 472.50 | 472.50 | 5,464,633 |
| Aug 21, 2024 | 436.50 | 448.00 | 428.50 | 443.50 | 443.50 | 2,709,579 |
| Aug 20, 2024 | 436.00 | 450.00 | 434.00 | 437.00 | 437.00 | 2,390,153 |
| Aug 19, 2024 | 423.50 | 443.50 | 423.00 | 434.00 | 434.00 | 5,188,094 |
| Aug 16, 2024 | 420.00 | 423.00 | 412.00 | 413.50 | 413.50 | 1,795,109 |
| Aug 15, 2024 | 425.50 | 425.50 | 410.50 | 411.50 | 411.50 | 1,583,603 |
| Aug 14, 2024 | 426.00 | 433.00 | 416.00 | 420.00 | 420.00 | 2,534,424 |
| Aug 13, 2024 | 431.00 | 438.50 | 419.50 | 423.00 | 423.00 | 4,215,185 |
| Aug 12, 2024 | 403.50 | 423.50 | 397.50 | 414.00 | 414.00 | 2,494,150 |
| Aug 9, 2024 | 396.50 | 406.50 | 391.50 | 393.00 | 393.00 | 3,130,070 |
| Aug 8, 2024 | 386.00 | 395.00 | 378.50 | 387.50 | 387.50 | 2,324,170 |
| Aug 7, 2024 | 391.00 | 410.00 | 386.50 | 401.00 | 401.00 | 2,434,231 |
| Aug 6, 2024 | 396.00 | 402.00 | 361.00 | 392.50 | 392.50 | 4,203,152 |
| Aug 5, 2024 | 398.00 | 398.00 | 375.50 | 375.50 | 375.50 | 2,048,597 |
| Aug 2, 2024 | 439.50 | 444.00 | 414.50 | 417.00 | 417.00 | 2,380,638 |
| Aug 1, 2024 | 460.00 | 461.00 | 446.50 | 456.00 | 456.00 | 1,905,401 |
| Jul 31, 2024 | 453.00 | 464.00 | 444.00 | 447.50 | 447.50 | 2,763,231 |
| Jul 30, 2024 | 426.00 | 463.00 | 420.00 | 462.00 | 462.00 | 3,154,793 |
| Jul 29, 2024 | 429.50 | 447.50 | 428.00 | 431.00 | 431.00 | 3,013,120 |
| Jul 26, 2024 | 407.00 | 424.50 | 384.00 | 421.00 | 421.00 | 4,351,901 |
| Jul 23, 2024 | 430.00 | 432.00 | 416.00 | 419.00 | 419.00 | 2,273,438 |
| Jul 22, 2024 | 440.00 | 444.00 | 406.50 | 417.50 | 417.50 | 4,083,698 |
| Jul 19, 2024 | 462.00 | 462.00 | 437.00 | 447.00 | 447.00 | 3,059,220 |
| Jul 18, 2024 | 480.50 | 480.50 | 459.00 | 462.50 | 462.50 | 3,122,037 |
| Jul 17, 2024 | 474.00 | 499.50 | 471.00 | 488.00 | 488.00 | 5,283,625 |
| Jul 16, 2024 | 449.00 | 485.50 | 443.50 | 474.00 | 474.00 | 5,031,614 |
| Jul 15, 2024 | 458.00 | 460.00 | 442.00 | 443.50 | 443.50 | 1,869,345 |
| Jul 12, 2024 | 447.00 | 454.00 | 439.00 | 451.00 | 451.00 | 2,346,489 |
| Jul 11, 2024 | 436.00 | 460.00 | 434.50 | 451.50 | 451.50 | 4,260,442 |
| Jul 10, 2024 | 427.00 | 438.00 | 425.00 | 430.00 | 430.00 | 2,254,023 |
| Jul 9, 2024 | 426.50 | 428.00 | 414.00 | 426.50 | 426.50 | 2,481,468 |
| Jul 8, 2024 | 434.00 | 435.00 | 418.00 | 425.50 | 425.50 | 4,010,042 |
| Jul 5, 2024 | 433.00 | 435.00 | 423.00 | 429.50 | 429.50 | 2,401,100 |
| Jul 4, 2024 | 456.00 | 458.00 | 427.50 | 429.00 | 429.00 | 3,752,925 |
| Jul 3, 2024 | 449.50 | 458.00 | 447.00 | 452.50 | 452.50 | 1,403,188 |
| Jul 2, 2024 | 449.00 | 453.50 | 435.00 | 440.00 | 440.00 | 2,213,250 |
| Jul 1, 2024 | 462.00 | 465.50 | 442.00 | 444.50 | 444.50 | 3,184,377 |
| Jun 28, 2024 | 470.50 | 476.50 | 461.50 | 462.00 | 462.00 | 3,036,733 |
| Jun 27, 2024 | 479.50 | 479.50 | 462.00 | 466.50 | 466.50 | 3,128,112 |
| Jun 26, 2024 | 503.00 | 506.00 | 484.00 | 485.50 | 485.50 | 2,549,060 |
| Jun 25, 2024 | 510.00 | 510.00 | 496.00 | 500.00 | 500.00 | 1,528,039 |
| Jun 24, 2024 | 517.00 | 517.00 | 505.00 | 507.00 | 507.00 | 1,465,562 |
| Jun 21, 2024 | 513.00 | 529.00 | 501.00 | 517.00 | 517.00 | 1,813,031 |
| Jun 20, 2024 | 516.00 | 528.00 | 510.00 | 520.00 | 520.00 | 1,630,546 |
| Jun 19, 2024 | 517.00 | 524.00 | 505.00 | 505.00 | 505.00 | 1,509,400 |
| Jun 18, 2024 | 520.00 | 525.00 | 502.00 | 510.00 | 510.00 | 2,776,092 |
| Jun 17, 2024 | 530.00 | 548.00 | 521.00 | 525.00 | 525.00 | 3,444,699 |
| Jun 14, 2024 | 505.00 | 527.00 | 501.00 | 526.00 | 526.00 | 3,723,640 |
| Jun 13, 2024 | 490.00 | 510.00 | 488.00 | 501.00 | 501.00 | 4,493,754 |
| Jun 12, 2024 | 480.00 | 495.00 | 478.50 | 484.00 | 484.00 | 1,378,300 |
| Jun 11, 2024 | 484.00 | 498.00 | 479.00 | 482.00 | 482.00 | 3,159,308 |
| Jun 7, 2024 | 460.00 | 493.50 | 453.00 | 491.00 | 491.00 | 3,646,206 |
| Jun 6, 2024 | 468.50 | 476.00 | 457.00 | 457.50 | 457.50 | 1,773,129 |
| Jun 5, 2024 | 461.50 | 472.00 | 454.00 | 462.00 | 462.00 | 1,407,147 |
| Jun 4, 2024 | 466.00 | 479.50 | 460.50 | 461.50 | 461.50 | 1,867,074 |
| Jun 3, 2024 | 482.00 | 492.00 | 468.50 | 471.00 | 471.00 | 2,291,432 |
| May 31, 2024 | 468.00 | 490.50 | 465.50 | 472.00 | 472.00 | 4,716,071 |
| May 30, 2024 | 461.00 | 476.50 | 453.00 | 468.00 | 468.00 | 3,633,700 |
| May 29, 2024 | 497.00 | 499.50 | 470.00 | 470.00 | 470.00 | 6,609,954 |
| May 28, 2024 | 485.00 | 515.00 | 478.00 | 505.00 | 505.00 | 4,764,394 |
| May 27, 2024 | 479.00 | 486.50 | 466.00 | 478.00 | 478.00 | 2,625,028 |
| May 24, 2024 | 468.00 | 478.50 | 463.50 | 476.50 | 476.50 | 2,578,250 |
| May 23, 2024 | 438.00 | 480.00 | 437.00 | 478.00 | 478.00 | 5,918,923 |
| May 22, 2024 | 419.00 | 443.00 | 416.50 | 439.00 | 439.00 | 3,486,538 |
| May 21, 2024 | 420.00 | 428.50 | 415.50 | 419.00 | 419.00 | 2,291,037 |
| May 20, 2024 | 441.00 | 443.00 | 419.50 | 420.00 | 420.00 | 3,013,590 |
| May 17, 2024 | 445.00 | 453.50 | 431.00 | 443.00 | 443.00 | 3,844,061 |
| May 16, 2024 | 428.00 | 451.00 | 426.00 | 450.00 | 450.00 | 7,960,209 |
| May 15, 2024 | 407.50 | 413.00 | 398.50 | 410.00 | 410.00 | 3,071,174 |
| May 14, 2024 | 410.00 | 414.00 | 403.00 | 413.50 | 413.50 | 1,822,398 |
| May 13, 2024 | 410.50 | 417.00 | 402.00 | 412.50 | 412.50 | 2,030,295 |
| May 10, 2024 | 419.50 | 421.00 | 405.50 | 414.50 | 414.50 | 2,142,050 |
| May 9, 2024 | 408.00 | 420.00 | 405.00 | 416.00 | 416.00 | 2,960,372 |
| May 8, 2024 | 407.00 | 408.50 | 401.00 | 407.00 | 407.00 | 1,281,214 |
| May 7, 2024 | 408.00 | 413.50 | 395.00 | 410.00 | 410.00 | 2,681,623 |
| May 6, 2024 | 423.00 | 425.50 | 398.50 | 404.00 | 404.00 | 3,777,469 |
| May 3, 2024 | 435.00 | 435.00 | 417.50 | 423.00 | 423.00 | 4,139,897 |
| May 2, 2024 | 425.00 | 434.50 | 417.50 | 426.00 | 426.00 | 5,395,802 |
| Apr 30, 2024 | 400.50 | 436.50 | 396.00 | 436.50 | 436.50 | 8,999,030 |
| Apr 29, 2024 | 384.00 | 398.00 | 382.00 | 398.00 | 398.00 | 3,504,385 |
| Apr 26, 2024 | 385.50 | 388.00 | 367.50 | 388.00 | 388.00 | 4,887,631 |
| Apr 25, 2024 | 380.00 | 399.00 | 374.00 | 379.00 | 379.00 | 6,697,719 |
| Apr 24, 2024 | 370.00 | 378.00 | 369.50 | 378.00 | 378.00 | 3,160,990 |
| Apr 23, 2024 | 333.50 | 347.50 | 333.50 | 344.00 | 344.00 | 2,518,570 |
| Apr 22, 2024 | 332.00 | 341.00 | 327.00 | 330.50 | 330.50 | 2,506,220 |
| Apr 19, 2024 | 364.00 | 365.50 | 336.00 | 336.00 | 336.00 | 4,771,344 |
| Apr 18, 2024 | 361.50 | 381.00 | 359.00 | 373.00 | 373.00 | 2,722,114 |
| Apr 17, 2024 | 366.00 | 374.50 | 358.50 | 368.50 | 368.50 | 3,111,081 |
| Apr 16, 2024 | 389.00 | 395.00 | 365.00 | 369.50 | 369.50 | 4,335,345 |
| Apr 15, 2024 | 393.00 | 398.50 | 386.50 | 396.50 | 396.50 | 7,547,090 |
| Apr 12, 2024 | 370.00 | 396.00 | 366.00 | 387.00 | 387.00 | 9,086,897 |
| Apr 11, 2024 | 357.00 | 374.50 | 353.00 | 372.50 | 372.50 | 7,404,783 |
| Apr 10, 2024 | 334.50 | 356.00 | 332.00 | 355.50 | 355.50 | 5,870,461 |
| Apr 9, 2024 | 321.50 | 331.00 | 319.00 | 328.00 | 328.00 | 3,702,154 |
| Apr 8, 2024 | 321.00 | 324.00 | 315.50 | 317.50 | 317.50 | 2,052,128 |
| Apr 3, 2024 | 319.00 | 322.00 | 315.00 | 319.50 | 319.50 | 2,264,172 |
| Apr 2, 2024 | 337.50 | 338.00 | 319.00 | 319.00 | 319.00 | 3,555,791 |
| Apr 1, 2024 | 329.00 | 342.50 | 328.50 | 339.00 | 339.00 | 2,323,223 |
| Mar 29, 2024 | 332.50 | 336.50 | 325.50 | 331.00 | 331.00 | 1,535,000 |
| Mar 28, 2024 | 1.96 Dividend | |||||
| Mar 28, 2024 | 330.00 | 332.50 | 323.00 | 327.00 | 327.00 | 3,288,177 |
| Mar 27, 2024 | 349.00 | 350.00 | 335.00 | 336.50 | 334.54 | 2,567,206 |
| Mar 26, 2024 | 351.00 | 356.00 | 343.50 | 347.50 | 345.48 | 1,749,160 |
| Mar 25, 2024 | 363.00 | 369.50 | 350.00 | 350.00 | 347.96 | 2,417,321 |
| Mar 22, 2024 | 355.50 | 367.00 | 355.00 | 367.00 | 364.86 | 1,644,731 |
| Mar 21, 2024 | 367.50 | 368.50 | 354.00 | 354.50 | 352.44 | 2,160,666 |
| Mar 20, 2024 | 360.50 | 363.50 | 356.00 | 361.00 | 358.90 | 1,530,751 |
| Mar 19, 2024 | 369.50 | 371.00 | 361.00 | 361.50 | 359.39 | 1,767,282 |
| Mar 18, 2024 | 375.00 | 376.00 | 365.50 | 372.50 | 370.33 | 1,506,111 |
| Mar 15, 2024 | 367.50 | 378.00 | 362.50 | 378.00 | 375.80 | 2,693,251 |
| Mar 14, 2024 | 355.00 | 374.00 | 344.00 | 371.00 | 368.84 | 4,577,259 |
| Mar 13, 2024 | 389.00 | 391.50 | 350.50 | 352.00 | 349.95 | 5,149,277 |
| Mar 12, 2024 | 401.00 | 402.50 | 387.50 | 387.50 | 385.24 | 1,721,201 |
| Mar 11, 2024 | 380.50 | 404.50 | 380.50 | 402.50 | 400.16 | 2,333,214 |
| Mar 8, 2024 | 391.50 | 396.00 | 380.50 | 384.00 | 381.76 | 3,057,465 |
| Mar 7, 2024 | 415.00 | 415.50 | 390.00 | 390.00 | 387.73 | 4,339,521 |
| Mar 6, 2024 | 419.00 | 424.50 | 408.00 | 412.00 | 409.60 | 2,505,707 |
| Mar 5, 2024 | 424.50 | 438.00 | 415.50 | 418.50 | 416.06 | 3,763,125 |
| Mar 4, 2024 | 402.50 | 425.00 | 402.50 | 421.00 | 418.55 | 4,024,316 |
| Mar 1, 2024 | 416.00 | 416.50 | 400.00 | 401.50 | 399.16 | 3,368,377 |
| Feb 29, 2024 | 412.50 | 420.00 | 410.00 | 417.00 | 414.57 | 2,198,762 |
| Feb 27, 2024 | 416.00 | 423.00 | 407.50 | 411.50 | 409.10 | 2,133,122 |
| Feb 26, 2024 | 409.50 | 425.00 | 408.00 | 415.50 | 413.08 | 1,809,185 |
| Feb 23, 2024 | 420.50 | 424.50 | 410.50 | 410.50 | 408.11 | 2,597,484 |
| Feb 22, 2024 | 411.00 | 425.00 | 408.50 | 421.00 | 418.55 | 3,710,859 |
| Feb 21, 2024 | 405.00 | 411.00 | 398.50 | 406.00 | 403.64 | 1,579,481 |
| Feb 20, 2024 | 406.00 | 410.00 | 397.50 | 403.50 | 401.15 | 2,057,643 |
| Feb 19, 2024 | 411.00 | 419.00 | 402.50 | 405.50 | 403.14 | 2,975,186 |
| Feb 16, 2024 | 392.00 | 408.50 | 389.00 | 404.00 | 401.65 | 3,462,397 |
| Feb 15, 2024 | 391.00 | 391.50 | 374.00 | 390.00 | 387.73 | 4,063,919 |
| Feb 5, 2024 | 390.00 | 392.50 | 382.50 | 387.00 | 384.75 | 1,640,506 |
| Feb 2, 2024 | 396.00 | 401.00 | 390.00 | 390.00 | 387.73 | 2,049,272 |
| Feb 1, 2024 | 385.00 | 395.00 | 384.00 | 393.50 | 391.21 | 2,150,500 |
| Jan 31, 2024 | 396.50 | 398.00 | 380.50 | 385.50 | 383.25 | 4,645,993 |
| Jan 30, 2024 | 395.50 | 402.50 | 393.50 | 401.00 | 398.66 | 1,795,210 |
| Jan 29, 2024 | 399.50 | 401.50 | 396.00 | 396.50 | 394.19 | 1,819,901 |
| Jan 26, 2024 | 407.50 | 419.00 | 396.00 | 402.00 | 399.66 | 4,893,905 |
| Jan 25, 2024 | 406.00 | 407.50 | 399.00 | 400.50 | 398.17 | 1,245,700 |
| Jan 24, 2024 | 410.00 | 410.00 | 400.00 | 400.50 | 398.17 | 3,118,240 |
| Jan 23, 2024 | 417.50 | 417.50 | 404.00 | 410.00 | 407.61 | 1,533,503 |
| Jan 22, 2024 | 410.00 | 415.00 | 406.50 | 413.50 | 411.09 | 2,128,989 |
| Jan 19, 2024 | 409.50 | 417.50 | 391.00 | 406.00 | 403.64 | 5,134,865 |
| Jan 18, 2024 | 410.00 | 416.00 | 406.50 | 406.50 | 404.13 | 2,124,199 |
| Jan 17, 2024 | 416.00 | 422.50 | 403.00 | 405.00 | 402.64 | 3,104,154 |
| Jan 16, 2024 | 415.00 | 421.50 | 407.50 | 413.00 | 410.59 | 3,487,392 |
| Jan 15, 2024 | 449.00 | 449.00 | 411.50 | 418.50 | 416.06 | 5,493,159 |
| Jan 12, 2024 | 445.50 | 449.00 | 441.00 | 444.00 | 441.41 | 1,737,304 |
| Jan 11, 2024 | 451.00 | 460.00 | 445.00 | 445.50 | 442.90 | 4,023,821 |
| Jan 10, 2024 | 430.00 | 452.50 | 428.50 | 451.50 | 448.87 | 2,971,578 |
| Jan 9, 2024 | 448.00 | 450.00 | 431.50 | 431.50 | 428.99 | 2,855,939 |
| Jan 8, 2024 | 442.00 | 453.50 | 438.50 | 441.00 | 438.43 | 2,803,230 |
| Jan 5, 2024 | 441.50 | 448.00 | 434.00 | 438.50 | 435.95 | 2,992,228 |
| Jan 4, 2024 | 437.50 | 452.00 | 436.00 | 437.50 | 434.95 | 3,320,292 |
| Jan 3, 2024 | 465.00 | 466.00 | 439.50 | 440.00 | 437.44 | 6,314,263 |
| Jan 2, 2024 | 500.00 | 504.00 | 466.00 | 467.50 | 464.78 | 4,138,037 |
| Dec 29, 2023 | 499.00 | 506.00 | 487.00 | 500.00 | 497.09 | 7,147,434 |
| Dec 28, 2023 | 468.50 | 493.50 | 463.50 | 490.00 | 487.15 | 7,952,330 |
| Dec 27, 2023 | 445.50 | 458.00 | 434.00 | 452.50 | 449.86 | 5,285,461 |
| Dec 26, 2023 | 431.50 | 447.50 | 431.50 | 437.00 | 434.45 | 2,699,270 |
| Dec 25, 2023 | 434.00 | 439.50 | 426.00 | 432.00 | 429.48 | 1,537,220 |
| Dec 22, 2023 | 445.00 | 452.00 | 431.50 | 434.00 | 431.47 | 3,776,958 |
| Dec 21, 2023 | 421.00 | 443.50 | 410.50 | 443.00 | 440.42 | 5,844,289 |
| Dec 20, 2023 | 406.50 | 438.50 | 406.00 | 431.50 | 428.99 | 6,351,292 |
| Dec 19, 2023 | 398.00 | 408.00 | 397.00 | 403.50 | 401.15 | 1,882,072 |
| Dec 18, 2023 | 409.00 | 412.00 | 398.00 | 398.00 | 395.68 | 2,277,599 |
Related Tickers
4966.TWO Parade Technologies, Ltd.
788.00
-0.51%
6643.TWO M31 Technology Corporation
802.00
-2.31%
6531.TW AP Memory Technology Corporation
339.50
-0.15%
5269.TW ASMedia Technology Inc.
2,045.00
-1.45%
6451.TW ShunSin Technology Holdings Limited
224.00
-0.22%
6937.TW Skytech Inc.
352.00
-0.71%
6719.TW uPI Semiconductor Corp.
226.50
+2.03%
6526.TW Airoha Technology Corp.
726.00
-1.36%
6679.TWO Zilltek Technology Corp.
341.50
-0.73%
8227.TWO Progate Group Corporation
181.50
+0.55%