82.10
-0.10
(-0.12%)
At close: 1:30:26 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 14, 2025 | 82.20 | 82.30 | 82.10 | 82.10 | 82.10 | 22,207 |
| Jan 13, 2025 | 83.20 | 83.20 | 81.80 | 82.20 | 82.20 | 90,000 |
| Jan 10, 2025 | 83.40 | 83.40 | 82.50 | 83.20 | 83.20 | 20,000 |
| Jan 9, 2025 | 83.50 | 83.90 | 83.30 | 83.30 | 83.30 | 97,000 |
| Jan 8, 2025 | 83.50 | 83.70 | 83.30 | 83.30 | 83.30 | 44,000 |
| Jan 7, 2025 | 84.80 | 84.80 | 83.10 | 83.20 | 83.20 | 103,000 |
| Jan 6, 2025 | 85.00 | 85.00 | 83.60 | 83.80 | 83.80 | 234,000 |
| Jan 3, 2025 | 84.00 | 84.00 | 82.60 | 83.30 | 83.30 | 42,000 |
| Jan 2, 2025 | 83.40 | 83.70 | 82.80 | 83.00 | 83.00 | 51,000 |
| Dec 31, 2024 | 82.60 | 83.00 | 82.20 | 83.00 | 83.00 | 58,000 |
| Dec 30, 2024 | 82.70 | 82.70 | 82.20 | 82.60 | 82.60 | 27,000 |
| Dec 27, 2024 | 82.50 | 82.60 | 82.50 | 82.60 | 82.60 | 43,000 |
| Dec 26, 2024 | 82.50 | 82.60 | 82.30 | 82.50 | 82.50 | 32,000 |
| Dec 25, 2024 | 82.00 | 82.50 | 81.70 | 82.50 | 82.50 | 93,000 |
| Dec 24, 2024 | 81.50 | 82.00 | 81.50 | 81.70 | 81.70 | 36,000 |
| Dec 23, 2024 | 81.20 | 82.10 | 81.20 | 81.30 | 81.30 | 75,000 |
| Dec 20, 2024 | 81.20 | 81.20 | 80.70 | 81.10 | 81.10 | 29,000 |
| Dec 19, 2024 | 80.50 | 81.60 | 80.40 | 81.20 | 81.20 | 21,000 |
| Dec 18, 2024 | 80.80 | 80.80 | 80.30 | 80.60 | 80.60 | 35,000 |
| Dec 17, 2024 | 81.00 | 81.00 | 80.50 | 80.70 | 80.70 | 63,000 |
| Dec 16, 2024 | 82.40 | 82.40 | 80.80 | 81.00 | 81.00 | 36,000 |
| Dec 13, 2024 | 81.60 | 81.60 | 81.20 | 81.20 | 81.20 | 77,000 |
| Dec 12, 2024 | 82.20 | 82.30 | 81.80 | 81.80 | 81.80 | 59,000 |
| Dec 11, 2024 | 82.50 | 82.60 | 81.80 | 81.80 | 81.80 | 115,000 |
| Dec 10, 2024 | 83.10 | 83.10 | 82.70 | 82.70 | 82.70 | 55,000 |
| Dec 9, 2024 | 83.40 | 83.40 | 83.10 | 83.10 | 83.10 | 38,000 |
| Dec 6, 2024 | 83.80 | 84.00 | 82.80 | 83.40 | 83.40 | 95,000 |
| Dec 5, 2024 | 82.60 | 84.00 | 82.60 | 83.50 | 83.50 | 93,000 |
| Dec 4, 2024 | 84.30 | 84.50 | 82.60 | 82.60 | 82.60 | 476,000 |
| Dec 3, 2024 | 86.60 | 86.60 | 85.80 | 86.10 | 86.10 | 25,000 |
| Dec 2, 2024 | 85.30 | 86.30 | 85.30 | 85.90 | 85.90 | 49,000 |
| Nov 29, 2024 | 84.40 | 85.30 | 84.40 | 85.30 | 85.30 | 26,000 |
| Nov 28, 2024 | 85.40 | 85.50 | 83.80 | 84.80 | 84.80 | 92,000 |
| Nov 27, 2024 | 86.00 | 86.80 | 85.30 | 85.30 | 85.30 | 55,000 |
| Nov 26, 2024 | 85.40 | 86.00 | 85.40 | 86.00 | 86.00 | 26,000 |
| Nov 25, 2024 | 85.20 | 85.80 | 85.10 | 85.40 | 85.40 | 34,000 |
| Nov 22, 2024 | 85.10 | 86.00 | 85.10 | 85.20 | 85.20 | 30,000 |
| Nov 21, 2024 | 84.90 | 85.20 | 84.90 | 85.10 | 85.10 | 27,000 |
| Nov 20, 2024 | 84.90 | 85.10 | 84.80 | 84.80 | 84.80 | 23,128 |
| Nov 19, 2024 | 85.00 | 85.20 | 84.70 | 85.00 | 85.00 | 82,000 |
| Nov 18, 2024 | 85.10 | 85.10 | 84.90 | 84.90 | 84.90 | 49,000 |
| Nov 15, 2024 | 85.30 | 85.70 | 85.10 | 85.30 | 85.30 | 43,000 |
| Nov 14, 2024 | 85.80 | 85.80 | 84.90 | 85.20 | 85.20 | 77,000 |
| Nov 13, 2024 | 85.20 | 85.60 | 85.20 | 85.30 | 85.30 | 31,000 |
| Nov 12, 2024 | 85.10 | 85.40 | 85.00 | 85.30 | 85.30 | 37,000 |
| Nov 11, 2024 | 85.20 | 85.40 | 84.80 | 85.40 | 85.40 | 41,000 |
| Nov 8, 2024 | 85.60 | 86.00 | 85.20 | 85.20 | 85.20 | 107,000 |
| Nov 7, 2024 | 85.30 | 85.80 | 85.20 | 85.80 | 85.80 | 31,000 |
| Nov 6, 2024 | 85.50 | 85.50 | 85.10 | 85.30 | 85.30 | 72,000 |
| Nov 5, 2024 | 85.00 | 85.90 | 85.00 | 85.50 | 85.50 | 48,000 |
| Nov 4, 2024 | 85.20 | 85.50 | 85.10 | 85.30 | 85.30 | 37,000 |
| Nov 1, 2024 | 84.80 | 85.50 | 84.60 | 85.50 | 85.50 | 57,000 |
| Oct 30, 2024 | 85.60 | 85.60 | 85.20 | 85.20 | 85.20 | 30,000 |
| Oct 29, 2024 | 85.30 | 85.50 | 84.70 | 85.50 | 85.50 | 142,000 |
| Oct 28, 2024 | 85.90 | 85.90 | 85.30 | 85.40 | 85.40 | 270,000 |
| Oct 25, 2024 | 87.00 | 87.00 | 86.50 | 86.50 | 86.50 | 108,000 |
| Oct 24, 2024 | 86.70 | 87.20 | 86.70 | 86.90 | 86.90 | 133,000 |
| Oct 23, 2024 | 87.40 | 87.90 | 87.00 | 87.20 | 87.20 | 103,000 |
| Oct 22, 2024 | 87.50 | 87.50 | 86.50 | 86.90 | 86.90 | 78,000 |
| Oct 21, 2024 | 87.00 | 87.40 | 86.30 | 87.20 | 87.20 | 116,000 |
| Oct 18, 2024 | 86.80 | 87.40 | 86.40 | 86.80 | 86.80 | 83,000 |
| Oct 17, 2024 | 86.70 | 87.60 | 86.70 | 86.70 | 86.70 | 138,000 |
| Oct 16, 2024 | 85.40 | 86.70 | 85.40 | 86.70 | 86.70 | 153,000 |
| Oct 15, 2024 | 85.70 | 86.10 | 85.10 | 85.50 | 85.50 | 154,000 |
| Oct 14, 2024 | 85.50 | 85.70 | 84.80 | 85.70 | 85.70 | 120,000 |
| Oct 11, 2024 | 87.10 | 87.10 | 85.30 | 85.50 | 85.50 | 185,000 |
| Oct 9, 2024 | 85.70 | 89.90 | 85.70 | 86.30 | 86.30 | 450,000 |
| Oct 8, 2024 | 86.00 | 88.30 | 85.40 | 85.40 | 85.40 | 571,000 |
| Oct 7, 2024 | 86.60 | 86.60 | 84.90 | 85.40 | 85.40 | 263,000 |
| Oct 4, 2024 | 87.40 | 88.50 | 85.30 | 86.50 | 86.50 | 762,000 |
| Oct 1, 2024 | 81.70 | 81.70 | 81.40 | 81.60 | 81.60 | 41,000 |
| Sep 30, 2024 | 82.00 | 82.10 | 81.60 | 81.60 | 81.60 | 53,000 |
| Sep 27, 2024 | 81.90 | 82.20 | 81.80 | 82.00 | 82.00 | 63,000 |
| Sep 26, 2024 | 82.00 | 82.30 | 81.80 | 81.90 | 81.90 | 65,000 |
| Sep 25, 2024 | 81.90 | 82.50 | 81.80 | 82.00 | 82.00 | 45,000 |
| Sep 24, 2024 | 81.30 | 82.00 | 81.30 | 81.90 | 81.90 | 28,000 |
| Sep 23, 2024 | 81.70 | 82.50 | 81.60 | 81.80 | 81.80 | 49,000 |
| Sep 20, 2024 | 82.10 | 82.10 | 81.60 | 81.70 | 81.70 | 44,000 |
| Sep 19, 2024 | 82.10 | 82.10 | 81.70 | 82.00 | 82.00 | 23,000 |
| Sep 18, 2024 | 81.60 | 82.40 | 81.60 | 81.80 | 81.80 | 46,000 |
| Sep 16, 2024 | 81.80 | 82.20 | 81.80 | 82.00 | 82.00 | 36,000 |
| Sep 13, 2024 | 80.60 | 81.50 | 80.60 | 81.50 | 81.50 | 27,000 |
| Sep 12, 2024 | 80.30 | 80.60 | 80.10 | 80.60 | 80.60 | 35,000 |
| Sep 11, 2024 | 79.80 | 80.20 | 79.80 | 80.00 | 80.00 | 151,000 |
| Sep 10, 2024 | 81.10 | 81.50 | 80.20 | 80.20 | 80.20 | 141,000 |
| Sep 9, 2024 | 81.10 | 81.50 | 81.00 | 81.00 | 81.00 | 62,000 |
| Sep 6, 2024 | 81.10 | 81.90 | 81.00 | 81.30 | 81.30 | 55,000 |
| Sep 5, 2024 | 82.10 | 83.00 | 81.00 | 81.00 | 81.00 | 183,000 |
| Sep 4, 2024 | 82.80 | 82.90 | 80.30 | 82.30 | 82.30 | 160,000 |
| Sep 3, 2024 | 85.80 | 85.80 | 84.50 | 84.50 | 84.50 | 128,000 |
| Sep 2, 2024 | 84.70 | 85.60 | 84.70 | 85.50 | 85.50 | 120,000 |
| Aug 30, 2024 | 83.80 | 84.70 | 83.80 | 84.70 | 84.70 | 86,000 |
| Aug 29, 2024 | 83.50 | 83.90 | 83.50 | 83.70 | 83.70 | 62,000 |
| Aug 28, 2024 | 83.70 | 83.80 | 83.50 | 83.60 | 83.60 | 44,000 |
| Aug 27, 2024 | 83.30 | 83.80 | 83.00 | 83.50 | 83.50 | 58,000 |
| Aug 26, 2024 | 82.10 | 84.50 | 82.10 | 83.60 | 83.60 | 157,000 |
| Aug 23, 2024 | 81.80 | 82.00 | 81.50 | 82.00 | 82.00 | 30,000 |
| Aug 22, 2024 | 82.00 | 82.30 | 81.90 | 82.00 | 82.00 | 77,000 |
| Aug 21, 2024 | 82.00 | 82.10 | 81.60 | 81.90 | 81.90 | 59,000 |
| Aug 20, 2024 | 82.20 | 82.60 | 82.20 | 82.20 | 82.20 | 43,000 |
| Aug 19, 2024 | 81.80 | 82.80 | 81.60 | 82.10 | 82.10 | 142,000 |
| Aug 16, 2024 | 81.50 | 81.70 | 81.50 | 81.60 | 81.60 | 60,000 |
| Aug 15, 2024 | 80.70 | 81.40 | 80.70 | 81.20 | 81.20 | 90,000 |
| Aug 14, 2024 | 81.50 | 81.80 | 81.10 | 81.40 | 81.40 | 103,000 |
| Aug 13, 2024 | 81.80 | 81.80 | 80.20 | 81.50 | 81.50 | 182,000 |
| Aug 12, 2024 | 81.40 | 82.20 | 81.40 | 81.80 | 81.80 | 159,000 |
| Aug 9, 2024 | 82.40 | 82.60 | 81.40 | 81.80 | 81.80 | 212,000 |
| Aug 8, 2024 | 83.00 | 83.00 | 81.00 | 81.60 | 81.60 | 222,000 |
| Aug 7, 2024 | 79.70 | 83.50 | 79.00 | 83.30 | 83.30 | 260,000 |
| Aug 6, 2024 | 79.00 | 79.90 | 76.10 | 79.00 | 79.00 | 271,000 |
| Aug 5, 2024 | 79.80 | 81.00 | 76.10 | 77.30 | 77.30 | 844,000 |
| Aug 2, 2024 | 85.10 | 85.50 | 84.20 | 84.50 | 84.50 | 183,000 |
| Aug 1, 2024 | 86.00 | 86.40 | 85.50 | 85.80 | 85.80 | 231,000 |
| Jul 31, 2024 | 84.80 | 85.60 | 84.60 | 85.20 | 85.20 | 100,000 |
| Jul 30, 2024 | 84.30 | 85.70 | 83.30 | 85.70 | 85.70 | 192,000 |
| Jul 29, 2024 | 85.70 | 86.70 | 84.00 | 84.40 | 84.40 | 404,000 |
| Jul 26, 2024 | 83.10 | 86.50 | 83.00 | 86.30 | 86.30 | 672,000 |
| Jul 23, 2024 | 88.50 | 90.50 | 88.50 | 90.50 | 90.50 | 218,000 |
| Jul 22, 2024 | 89.00 | 89.90 | 87.80 | 88.40 | 88.40 | 337,000 |
| Jul 19, 2024 | 90.80 | 90.80 | 88.80 | 88.90 | 88.90 | 460,000 |
| Jul 18, 2024 | 91.60 | 91.90 | 90.50 | 90.80 | 90.80 | 462,000 |
| Jul 17, 2024 | 5.69 Dividend | |||||
| Jul 17, 2024 | 93.80 | 93.80 | 92.20 | 92.40 | 92.40 | 864,000 |
| Jul 16, 2024 | 99.20 | 100.50 | 99.20 | 99.70 | 94.01 | 693,000 |
| Jul 15, 2024 | 99.20 | 99.30 | 98.40 | 99.00 | 93.35 | 326,000 |
| Jul 12, 2024 | 98.60 | 98.90 | 98.40 | 98.40 | 92.78 | 247,000 |
| Jul 11, 2024 | 99.40 | 99.50 | 98.70 | 99.10 | 93.44 | 261,000 |
| Jul 10, 2024 | 98.80 | 99.30 | 98.30 | 99.00 | 93.35 | 156,000 |
| Jul 9, 2024 | 101.00 | 101.00 | 98.40 | 98.70 | 93.06 | 464,000 |
| Jul 8, 2024 | 99.00 | 100.50 | 99.00 | 100.50 | 94.76 | 559,000 |
| Jul 5, 2024 | 99.10 | 99.50 | 98.10 | 98.20 | 92.59 | 200,000 |
| Jul 4, 2024 | 100.50 | 100.50 | 98.50 | 98.90 | 93.25 | 284,000 |
| Jul 3, 2024 | 100.00 | 101.00 | 98.80 | 99.20 | 93.54 | 949,000 |
| Jul 2, 2024 | 96.00 | 96.00 | 95.10 | 95.20 | 89.76 | 164,000 |
| Jul 1, 2024 | 95.80 | 96.20 | 95.60 | 96.10 | 90.61 | 169,000 |
| Jun 28, 2024 | 94.90 | 95.80 | 94.90 | 95.70 | 90.24 | 93,000 |
| Jun 27, 2024 | 95.40 | 95.40 | 94.70 | 95.10 | 89.67 | 123,000 |
| Jun 26, 2024 | 95.70 | 95.70 | 95.20 | 95.50 | 90.05 | 123,000 |
| Jun 25, 2024 | 95.50 | 95.90 | 94.20 | 95.90 | 90.42 | 186,000 |
| Jun 24, 2024 | 96.70 | 96.70 | 95.50 | 95.50 | 90.05 | 192,000 |
| Jun 21, 2024 | 96.70 | 96.70 | 96.00 | 96.50 | 90.99 | 119,000 |
| Jun 20, 2024 | 97.20 | 97.20 | 96.40 | 96.70 | 91.18 | 150,000 |
| Jun 19, 2024 | 96.70 | 97.20 | 96.20 | 97.10 | 91.56 | 189,000 |
| Jun 18, 2024 | 96.30 | 96.80 | 96.00 | 96.70 | 91.18 | 181,000 |
| Jun 17, 2024 | 96.50 | 96.60 | 96.00 | 96.30 | 90.80 | 83,000 |
| Jun 14, 2024 | 96.60 | 96.60 | 95.80 | 96.50 | 90.99 | 154,000 |
| Jun 13, 2024 | 96.10 | 96.60 | 96.10 | 96.50 | 90.99 | 119,000 |
| Jun 12, 2024 | 95.70 | 96.10 | 95.50 | 96.10 | 90.61 | 216,000 |
| Jun 11, 2024 | 96.10 | 96.10 | 94.60 | 95.70 | 90.24 | 240,000 |
| Jun 7, 2024 | 97.60 | 97.60 | 95.80 | 96.10 | 90.61 | 281,000 |
| Jun 6, 2024 | 98.30 | 98.30 | 96.50 | 97.10 | 91.56 | 319,000 |
| Jun 5, 2024 | 97.20 | 97.40 | 96.80 | 97.10 | 91.56 | 262,000 |
| Jun 4, 2024 | 96.00 | 97.70 | 96.00 | 97.30 | 91.74 | 467,000 |
| Jun 3, 2024 | 96.00 | 96.10 | 95.30 | 95.80 | 90.33 | 205,000 |
| May 31, 2024 | 94.10 | 95.30 | 94.10 | 95.30 | 89.86 | 279,000 |
| May 30, 2024 | 95.70 | 95.70 | 94.00 | 94.40 | 89.01 | 532,000 |
| May 29, 2024 | 94.70 | 96.30 | 94.60 | 95.70 | 90.24 | 485,000 |
| May 28, 2024 | 93.30 | 94.30 | 93.30 | 94.00 | 88.63 | 293,000 |
| May 27, 2024 | 92.00 | 93.50 | 92.00 | 93.10 | 87.78 | 208,000 |
| May 24, 2024 | 92.30 | 92.30 | 91.20 | 92.00 | 86.75 | 343,000 |
| May 23, 2024 | 93.40 | 93.40 | 92.20 | 92.70 | 87.41 | 208,000 |
| May 22, 2024 | 92.40 | 93.70 | 92.40 | 93.40 | 88.07 | 230,000 |
| May 21, 2024 | 92.00 | 92.60 | 91.80 | 92.40 | 87.12 | 158,000 |
| May 20, 2024 | 92.50 | 92.90 | 91.70 | 92.00 | 86.75 | 387,000 |
| May 17, 2024 | 92.90 | 93.70 | 92.60 | 92.60 | 87.31 | 299,000 |
| May 16, 2024 | 93.00 | 94.00 | 92.80 | 93.60 | 88.26 | 228,000 |
| May 15, 2024 | 94.40 | 94.40 | 92.70 | 93.50 | 88.16 | 360,000 |
| May 14, 2024 | 95.00 | 95.10 | 93.60 | 94.10 | 88.73 | 224,000 |
| May 13, 2024 | 94.30 | 94.90 | 93.60 | 94.90 | 89.48 | 227,000 |
| May 10, 2024 | 93.70 | 94.00 | 92.90 | 94.00 | 88.63 | 223,000 |
| May 9, 2024 | 96.40 | 96.40 | 92.70 | 93.00 | 87.69 | 688,000 |
| May 8, 2024 | 96.30 | 96.50 | 95.60 | 96.50 | 90.99 | 318,000 |
| May 7, 2024 | 95.90 | 96.40 | 95.60 | 96.00 | 90.52 | 334,000 |
| May 6, 2024 | 96.00 | 96.80 | 95.10 | 95.90 | 90.42 | 873,000 |
| May 3, 2024 | 92.60 | 93.10 | 92.50 | 92.70 | 87.41 | 237,000 |
| May 2, 2024 | 92.20 | 92.80 | 92.10 | 92.50 | 87.22 | 174,000 |
| Apr 30, 2024 | 92.10 | 92.20 | 91.00 | 92.00 | 86.75 | 317,000 |
| Apr 29, 2024 | 92.80 | 93.20 | 92.00 | 92.00 | 86.75 | 304,000 |
| Apr 26, 2024 | 93.30 | 93.30 | 92.10 | 92.80 | 87.50 | 215,000 |
| Apr 25, 2024 | 91.70 | 92.90 | 91.60 | 92.80 | 87.50 | 245,000 |
| Apr 24, 2024 | 93.40 | 94.40 | 92.20 | 92.50 | 87.22 | 494,000 |
| Apr 23, 2024 | 90.50 | 93.70 | 90.10 | 92.40 | 87.12 | 832,000 |
| Apr 22, 2024 | 88.90 | 90.20 | 88.90 | 89.40 | 84.29 | 484,000 |
| Apr 19, 2024 | 88.20 | 88.30 | 86.00 | 87.60 | 82.60 | 490,000 |
| Apr 18, 2024 | 88.30 | 89.00 | 88.00 | 88.90 | 83.82 | 201,000 |
| Apr 17, 2024 | 87.50 | 88.80 | 87.00 | 88.80 | 83.73 | 283,000 |
| Apr 16, 2024 | 88.00 | 88.00 | 85.90 | 86.30 | 81.37 | 692,000 |
| Apr 15, 2024 | 88.90 | 89.90 | 88.50 | 88.80 | 83.73 | 425,000 |
| Apr 12, 2024 | 87.40 | 89.10 | 87.40 | 89.10 | 84.01 | 615,000 |
| Apr 11, 2024 | 87.50 | 87.70 | 87.00 | 87.30 | 82.31 | 259,000 |
| Apr 10, 2024 | 87.90 | 87.90 | 86.90 | 87.20 | 82.22 | 298,000 |
| Apr 9, 2024 | 87.90 | 87.90 | 87.10 | 87.50 | 82.50 | 253,000 |
| Apr 8, 2024 | 86.90 | 87.70 | 86.90 | 87.60 | 82.60 | 377,000 |
| Apr 3, 2024 | 86.70 | 87.30 | 85.70 | 86.60 | 81.65 | 337,000 |
| Apr 2, 2024 | 85.50 | 86.50 | 85.50 | 86.00 | 81.09 | 395,000 |
| Apr 1, 2024 | 83.80 | 85.00 | 83.80 | 85.00 | 80.15 | 268,000 |
| Mar 29, 2024 | 84.30 | 84.40 | 84.00 | 84.00 | 79.20 | 111,000 |
| Mar 28, 2024 | 84.50 | 84.70 | 84.20 | 84.30 | 79.49 | 220,000 |
| Mar 27, 2024 | 84.30 | 84.30 | 83.60 | 83.90 | 79.11 | 204,000 |
| Mar 26, 2024 | 84.90 | 84.90 | 83.90 | 84.10 | 79.30 | 314,000 |
| Mar 25, 2024 | 84.20 | 85.00 | 84.20 | 84.90 | 80.05 | 259,000 |
| Mar 22, 2024 | 84.00 | 84.30 | 83.50 | 84.20 | 79.39 | 348,000 |
| Mar 21, 2024 | 84.80 | 84.90 | 84.10 | 84.30 | 79.49 | 321,000 |
| Mar 20, 2024 | 85.00 | 85.20 | 84.30 | 84.80 | 79.96 | 271,000 |
| Mar 19, 2024 | 84.80 | 85.00 | 84.30 | 84.80 | 79.96 | 254,000 |
| Mar 18, 2024 | 85.00 | 85.00 | 84.30 | 84.80 | 79.96 | 357,000 |
| Mar 15, 2024 | 83.80 | 85.10 | 83.70 | 84.30 | 79.49 | 460,000 |
| Mar 14, 2024 | 83.90 | 84.40 | 83.20 | 83.80 | 79.01 | 459,000 |
| Mar 13, 2024 | 82.60 | 83.80 | 82.60 | 83.60 | 78.83 | 682,000 |
| Mar 12, 2024 | 81.20 | 82.60 | 81.20 | 82.60 | 77.88 | 305,000 |
| Mar 11, 2024 | 80.30 | 82.00 | 80.10 | 81.70 | 77.03 | 304,000 |
| Mar 8, 2024 | 81.70 | 82.00 | 80.30 | 80.50 | 75.90 | 529,000 |
| Mar 7, 2024 | 82.30 | 82.50 | 81.10 | 81.50 | 76.85 | 371,000 |
| Mar 6, 2024 | 81.10 | 82.30 | 81.10 | 82.20 | 77.51 | 315,000 |
| Mar 5, 2024 | 82.00 | 82.00 | 80.50 | 81.40 | 76.75 | 919,000 |
| Mar 4, 2024 | 82.30 | 83.30 | 82.30 | 82.70 | 77.98 | 654,000 |
| Mar 1, 2024 | 81.30 | 82.00 | 81.30 | 81.90 | 77.22 | 480,000 |
| Feb 29, 2024 | 80.40 | 81.50 | 80.40 | 81.10 | 76.47 | 477,000 |
| Feb 27, 2024 | 81.50 | 81.50 | 80.10 | 80.30 | 75.71 | 741,000 |
| Feb 26, 2024 | 79.80 | 81.00 | 79.70 | 80.80 | 76.19 | 1,355,000 |
| Feb 23, 2024 | 78.40 | 79.00 | 78.30 | 78.60 | 74.11 | 304,000 |
| Feb 22, 2024 | 78.30 | 78.50 | 77.80 | 77.90 | 73.45 | 191,000 |
| Feb 21, 2024 | 77.90 | 78.50 | 77.60 | 78.20 | 73.73 | 336,000 |
| Feb 20, 2024 | 77.80 | 78.30 | 77.10 | 77.60 | 73.17 | 195,000 |
| Feb 19, 2024 | 77.20 | 78.50 | 77.20 | 77.50 | 73.07 | 320,000 |
| Feb 16, 2024 | 76.50 | 77.20 | 76.50 | 77.20 | 72.79 | 311,000 |
| Feb 15, 2024 | 75.50 | 76.50 | 75.50 | 76.40 | 72.04 | 251,000 |
| Feb 5, 2024 | 76.20 | 76.30 | 75.10 | 75.50 | 71.19 | 177,000 |
| Feb 2, 2024 | 75.10 | 75.20 | 74.40 | 74.80 | 70.53 | 112,000 |
| Feb 1, 2024 | 75.10 | 75.20 | 74.90 | 75.20 | 70.91 | 66,000 |
| Jan 31, 2024 | 75.30 | 75.40 | 75.10 | 75.40 | 71.09 | 97,000 |
| Jan 30, 2024 | 75.20 | 75.30 | 75.10 | 75.20 | 70.91 | 62,000 |
| Jan 29, 2024 | 75.00 | 75.40 | 74.90 | 75.30 | 71.00 | 54,000 |
| Jan 26, 2024 | 75.00 | 75.40 | 75.00 | 75.20 | 70.91 | 85,000 |
| Jan 25, 2024 | 74.70 | 75.20 | 74.70 | 75.00 | 70.72 | 59,000 |
| Jan 24, 2024 | 74.50 | 75.10 | 74.50 | 74.90 | 70.62 | 115,000 |
| Jan 23, 2024 | 74.50 | 74.70 | 74.30 | 74.60 | 70.34 | 53,000 |
| Jan 22, 2024 | 74.70 | 74.90 | 74.20 | 74.60 | 70.34 | 103,000 |
| Jan 19, 2024 | 74.10 | 74.80 | 74.10 | 74.70 | 70.43 | 50,000 |
| Jan 18, 2024 | 74.50 | 74.50 | 73.80 | 74.20 | 69.96 | 87,000 |
| Jan 17, 2024 | 75.60 | 75.60 | 73.80 | 73.90 | 69.68 | 182,000 |
| Jan 16, 2024 | 75.10 | 75.50 | 75.00 | 75.00 | 70.72 | 45,000 |
| Jan 15, 2024 | 74.60 | 75.40 | 74.60 | 75.10 | 70.81 | 65,309 |
Related Tickers
8416.TWO Solidwizard Technology Co., Ltd.
167.50
+1.52%
8284.TWO Mitake Information Corporation
64.00
0.00%
5403.TWO Dimerco Data System Corporation
120.00
0.00%
3570.TWO Otsuka Information Technology Corp.
165.50
+2.48%
5203.TW CyberLink Corp.
93.30
-1.27%
6874.TWO M-POWER INFORMATION Co., LTD.
91.10
+0.66%
5202.TWO NewSoft Technology Corporation
23.60
+1.29%
6231.TWO Insyde Software Corp.
407.00
+7.96%
6590.TWO Provision Information Co.,Ltd.
75.80
+0.40%
5201.TWO K WAY Information Corporation
28.45
+1.97%