47.20
-5.20
(-9.92%)
At close: 1:21:04 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 7, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 20,007 |
| Apr 2, 2025 | 52.70 | 53.00 | 51.90 | 52.40 | 52.40 | 122,050 |
| Apr 1, 2025 | 52.00 | 53.20 | 51.60 | 52.60 | 52.60 | 307,053 |
| Mar 31, 2025 | 52.20 | 53.80 | 50.80 | 51.20 | 51.20 | 516,064 |
| Mar 28, 2025 | 56.60 | 57.00 | 54.30 | 54.90 | 54.90 | 590,183 |
| Mar 27, 2025 | 59.80 | 59.80 | 57.40 | 57.50 | 57.50 | 201,100 |
| Mar 26, 2025 | 60.50 | 60.70 | 59.30 | 60.00 | 60.00 | 156,007 |
| Mar 25, 2025 | 61.40 | 61.40 | 59.70 | 59.80 | 59.80 | 240,014 |
| Mar 24, 2025 | 60.60 | 61.40 | 59.80 | 60.10 | 60.10 | 263,050 |
| Mar 21, 2025 | 60.70 | 61.30 | 60.20 | 60.40 | 60.40 | 224,007 |
| Mar 20, 2025 | 60.80 | 61.70 | 60.40 | 60.70 | 60.70 | 325,005 |
| Mar 19, 2025 | 60.70 | 61.80 | 59.40 | 59.80 | 59.80 | 263,033 |
| Mar 18, 2025 | 60.80 | 61.40 | 60.20 | 60.50 | 60.50 | 230,019 |
| Mar 17, 2025 | 60.30 | 61.90 | 60.20 | 60.50 | 60.50 | 484,051 |
| Mar 14, 2025 | 58.80 | 59.80 | 58.00 | 59.30 | 59.30 | 269,100 |
| Mar 13, 2025 | 59.90 | 61.00 | 58.70 | 58.70 | 58.70 | 318,201 |
| Mar 12, 2025 | 58.10 | 61.00 | 58.10 | 59.40 | 59.40 | 496,120 |
| Mar 11, 2025 | 57.10 | 58.80 | 56.10 | 58.10 | 58.10 | 317,161 |
| Mar 10, 2025 | 60.00 | 60.00 | 58.50 | 59.00 | 59.00 | 249,012 |
| Mar 7, 2025 | 59.40 | 60.80 | 58.60 | 58.80 | 58.80 | 300,545 |
| Mar 6, 2025 | 61.80 | 61.90 | 60.30 | 60.30 | 60.30 | 238,177 |
| Mar 5, 2025 | 62.30 | 62.60 | 61.30 | 61.30 | 61.30 | 344,035 |
| Mar 4, 2025 | 59.80 | 61.60 | 58.10 | 61.50 | 61.50 | 418,340 |
| Mar 3, 2025 | 60.80 | 61.40 | 59.50 | 60.30 | 60.30 | 403,361 |
| Feb 27, 2025 | 62.70 | 63.00 | 60.60 | 61.00 | 61.00 | 482,100 |
| Feb 26, 2025 | 62.50 | 62.90 | 61.90 | 62.10 | 62.10 | 900,111 |
| Feb 25, 2025 | 63.50 | 63.50 | 61.50 | 61.60 | 61.60 | 893,068 |
| Feb 24, 2025 | 64.70 | 64.70 | 63.70 | 64.00 | 64.00 | 380,060 |
| Feb 21, 2025 | 65.60 | 66.10 | 64.40 | 64.90 | 64.90 | 537,035 |
| Feb 20, 2025 | 67.20 | 67.70 | 65.20 | 65.30 | 65.30 | 666,200 |
| Feb 19, 2025 | 66.30 | 67.50 | 65.80 | 66.80 | 66.80 | 685,080 |
| Feb 18, 2025 | 66.30 | 66.80 | 65.50 | 66.10 | 66.10 | 394,121 |
| Feb 17, 2025 | 65.90 | 67.00 | 65.90 | 65.90 | 65.90 | 512,307 |
| Feb 14, 2025 | 66.30 | 66.90 | 64.90 | 65.50 | 65.50 | 529,095 |
| Feb 13, 2025 | 66.10 | 66.90 | 65.50 | 66.30 | 66.30 | 733,067 |
| Feb 12, 2025 | 67.90 | 68.40 | 64.60 | 66.30 | 66.30 | 1,339,080 |
| Feb 11, 2025 | 67.50 | 69.40 | 67.30 | 67.30 | 67.30 | 1,908,100 |
| Feb 10, 2025 | 67.50 | 68.20 | 66.30 | 67.40 | 67.40 | 1,948,067 |
| Feb 7, 2025 | 63.40 | 68.90 | 62.70 | 66.90 | 66.90 | 2,152,765 |
| Feb 6, 2025 | 62.70 | 64.60 | 62.50 | 63.50 | 63.50 | 987,056 |
| Feb 5, 2025 | 62.60 | 63.30 | 62.00 | 62.30 | 62.30 | 679,053 |
| Feb 4, 2025 | 63.00 | 63.20 | 59.90 | 61.00 | 61.00 | 1,010,055 |
| Feb 3, 2025 | 64.80 | 65.00 | 61.30 | 62.10 | 62.10 | 1,077,124 |
| Jan 22, 2025 | 66.60 | 67.60 | 65.70 | 67.20 | 67.20 | 2,542,000 |
| Jan 21, 2025 | 65.70 | 68.50 | 65.20 | 66.30 | 66.30 | 2,931,000 |
| Jan 20, 2025 | 66.60 | 66.90 | 65.30 | 66.00 | 66.00 | 1,093,000 |
| Jan 17, 2025 | 68.40 | 69.00 | 65.80 | 66.00 | 66.00 | 3,125,000 |
| Jan 16, 2025 | 66.70 | 70.50 | 65.60 | 69.10 | 69.10 | 7,710,000 |
| Jan 15, 2025 | 65.70 | 67.90 | 64.40 | 64.50 | 64.50 | 3,804,000 |
| Jan 14, 2025 | 65.70 | 67.20 | 65.30 | 65.40 | 65.40 | 1,688,000 |
| Jan 13, 2025 | 68.30 | 70.50 | 63.80 | 66.00 | 66.00 | 7,438,000 |
| Jan 10, 2025 | 64.40 | 70.60 | 64.40 | 70.60 | 70.60 | 8,356,000 |
| Jan 9, 2025 | 66.50 | 67.10 | 64.20 | 64.20 | 64.20 | 1,544,000 |
| Jan 8, 2025 | 68.40 | 69.20 | 65.30 | 67.00 | 67.00 | 1,850,000 |
| Jan 7, 2025 | 70.50 | 70.70 | 68.80 | 68.80 | 68.80 | 1,149,000 |
| Jan 6, 2025 | 70.20 | 70.80 | 68.50 | 70.80 | 70.80 | 962,000 |
| Jan 3, 2025 | 69.00 | 71.30 | 68.50 | 68.90 | 68.90 | 1,794,000 |
| Jan 2, 2025 | 69.50 | 70.80 | 68.50 | 68.50 | 68.50 | 881,000 |
| Dec 31, 2024 | 67.80 | 69.80 | 67.80 | 69.50 | 69.50 | 661,000 |
| Dec 30, 2024 | 69.20 | 70.30 | 68.00 | 68.20 | 68.20 | 861,000 |
| Dec 27, 2024 | 71.00 | 71.90 | 69.00 | 69.00 | 69.00 | 1,141,000 |
| Dec 26, 2024 | 72.20 | 72.50 | 70.80 | 70.80 | 70.80 | 1,293,000 |
| Dec 25, 2024 | 69.00 | 72.80 | 68.90 | 72.20 | 72.20 | 3,291,000 |
| Dec 24, 2024 | 71.60 | 72.20 | 67.80 | 68.30 | 68.30 | 1,956,000 |
| Dec 23, 2024 | 72.10 | 72.80 | 70.70 | 70.70 | 70.70 | 903,000 |
| Dec 20, 2024 | 71.80 | 73.00 | 70.70 | 71.00 | 71.00 | 1,641,000 |
| Dec 19, 2024 | 70.60 | 72.60 | 70.60 | 71.70 | 71.70 | 1,446,000 |
| Dec 18, 2024 | 72.60 | 73.00 | 70.70 | 72.30 | 72.30 | 1,868,000 |
| Dec 17, 2024 | 72.00 | 73.40 | 71.30 | 73.30 | 73.30 | 1,827,000 |
| Dec 16, 2024 | 78.80 | 79.80 | 71.50 | 72.00 | 72.00 | 4,942,000 |
| Dec 13, 2024 | 77.50 | 81.00 | 77.50 | 78.90 | 78.90 | 6,150,000 |
| Dec 12, 2024 | 78.00 | 81.00 | 77.50 | 78.00 | 78.00 | 3,974,000 |
| Dec 11, 2024 | 75.90 | 77.80 | 75.90 | 77.30 | 77.30 | 1,633,000 |
| Dec 10, 2024 | 78.60 | 80.00 | 76.00 | 76.20 | 76.20 | 3,240,000 |
| Dec 9, 2024 | 78.90 | 81.00 | 77.60 | 79.40 | 79.40 | 3,178,000 |
| Dec 6, 2024 | 80.90 | 81.00 | 78.70 | 78.90 | 78.90 | 3,022,000 |
| Dec 5, 2024 | 85.00 | 85.00 | 80.00 | 80.80 | 80.80 | 7,359,000 |
| Dec 4, 2024 | 81.30 | 84.50 | 80.20 | 83.00 | 83.00 | 19,163,000 |
| Dec 3, 2024 | 77.20 | 80.90 | 77.10 | 79.80 | 79.80 | 10,448,000 |
| Dec 2, 2024 | 75.20 | 78.00 | 75.20 | 76.50 | 76.50 | 8,717,000 |
| Nov 29, 2024 | 77.90 | 78.70 | 74.00 | 75.00 | 75.00 | 17,250,000 |
| Nov 28, 2024 | 73.10 | 80.30 | 72.00 | 80.30 | 80.30 | 10,396,000 |
| Nov 27, 2024 | 75.30 | 76.40 | 73.00 | 73.00 | 73.00 | 2,987,000 |
| Nov 26, 2024 | 75.00 | 75.30 | 73.00 | 75.30 | 75.30 | 2,348,000 |
| Nov 25, 2024 | 72.00 | 78.50 | 72.00 | 75.30 | 75.30 | 8,932,000 |
| Nov 22, 2024 | 72.50 | 73.30 | 71.10 | 71.40 | 71.40 | 1,781,000 |
| Nov 21, 2024 | 72.20 | 74.20 | 71.50 | 71.90 | 71.90 | 1,738,000 |
| Nov 20, 2024 | 75.00 | 76.40 | 72.40 | 72.70 | 72.70 | 3,252,629 |
| Nov 19, 2024 | 73.10 | 75.30 | 72.60 | 74.60 | 74.60 | 2,948,000 |
| Nov 18, 2024 | 75.00 | 75.50 | 72.50 | 72.60 | 72.60 | 2,108,000 |
| Nov 15, 2024 | 78.50 | 80.20 | 75.00 | 75.60 | 75.60 | 5,549,000 |
| Nov 14, 2024 | 79.20 | 81.80 | 77.80 | 77.90 | 77.90 | 6,134,000 |
| Nov 13, 2024 | 80.00 | 81.50 | 77.60 | 79.20 | 79.20 | 5,582,000 |
| Nov 12, 2024 | 81.00 | 81.30 | 79.00 | 79.00 | 79.00 | 4,498,000 |
| Nov 11, 2024 | 82.00 | 84.00 | 80.80 | 81.50 | 81.50 | 7,441,000 |
| Nov 8, 2024 | 81.50 | 85.40 | 78.90 | 82.60 | 82.60 | 16,868,000 |
| Nov 7, 2024 | 82.20 | 84.60 | 80.50 | 80.50 | 80.50 | 9,197,000 |
| Nov 6, 2024 | 82.30 | 83.70 | 81.30 | 81.30 | 81.30 | 6,839,000 |
| Nov 5, 2024 | 85.90 | 86.70 | 81.40 | 82.30 | 82.30 | 41,325,000 |
| Nov 4, 2024 | 74.50 | 82.80 | 73.30 | 82.80 | 82.80 | 13,411,000 |
| Nov 1, 2024 | 70.30 | 77.50 | 70.30 | 75.30 | 75.30 | 8,974,000 |
| Oct 30, 2024 | 76.00 | 76.40 | 72.30 | 73.40 | 73.40 | 4,528,000 |
| Oct 29, 2024 | 74.80 | 76.40 | 73.50 | 75.50 | 75.50 | 6,052,000 |
| Oct 28, 2024 | 82.10 | 82.40 | 74.80 | 74.80 | 74.80 | 9,769,000 |
| Oct 25, 2024 | 80.60 | 85.60 | 79.60 | 82.10 | 82.10 | 13,877,000 |
| Oct 24, 2024 | 84.00 | 84.00 | 79.20 | 79.60 | 79.60 | 6,917,000 |
| Oct 23, 2024 | 80.80 | 87.50 | 80.60 | 83.80 | 83.80 | 15,324,000 |
| Oct 22, 2024 | 79.60 | 82.40 | 79.30 | 80.40 | 80.40 | 5,956,000 |
| Oct 21, 2024 | 80.30 | 81.60 | 79.30 | 79.30 | 79.30 | 4,509,000 |
| Oct 18, 2024 | 84.20 | 84.80 | 78.90 | 79.20 | 79.20 | 10,703,000 |
| Oct 17, 2024 | 84.10 | 86.90 | 82.70 | 83.50 | 83.50 | 17,868,000 |
| Oct 16, 2024 | 80.40 | 86.20 | 79.70 | 84.80 | 84.80 | 19,286,000 |
| Oct 15, 2024 | 84.00 | 86.20 | 78.50 | 82.00 | 82.00 | 21,249,000 |
| Oct 14, 2024 | 79.50 | 88.20 | 76.60 | 83.80 | 83.80 | 22,696,000 |
| Oct 11, 2024 | 82.00 | 85.40 | 79.00 | 80.30 | 80.30 | 18,646,000 |
| Oct 9, 2024 | 82.00 | 89.00 | 81.00 | 81.90 | 81.90 | 34,177,000 |
| Oct 8, 2024 | 87.40 | 87.40 | 81.10 | 81.10 | 81.10 | 31,988,000 |
| Oct 7, 2024 | 81.60 | 85.50 | 79.20 | 85.50 | 85.50 | 16,818,000 |
| Oct 4, 2024 | 74.40 | 77.80 | 74.20 | 77.80 | 77.80 | 17,871,000 |
| Oct 1, 2024 | 64.60 | 70.80 | 64.00 | 70.80 | 70.80 | 33,503,000 |
| Sep 30, 2024 | 63.80 | 66.60 | 63.50 | 64.40 | 64.40 | 15,849,000 |
| Sep 27, 2024 | 62.30 | 66.60 | 62.00 | 64.00 | 64.00 | 26,881,000 |
| Sep 26, 2024 | 60.00 | 60.80 | 59.10 | 60.60 | 60.60 | 2,178,000 |
| Sep 25, 2024 | 60.00 | 61.00 | 59.00 | 59.70 | 59.70 | 2,807,000 |
| Sep 24, 2024 | 62.50 | 63.80 | 59.20 | 59.40 | 59.40 | 5,696,000 |
| Sep 23, 2024 | 61.90 | 64.40 | 61.80 | 62.40 | 62.40 | 5,550,000 |
| Sep 20, 2024 | 65.60 | 65.60 | 61.50 | 61.50 | 61.50 | 5,443,000 |
| Sep 19, 2024 | 64.10 | 65.00 | 62.30 | 64.50 | 64.50 | 8,027,000 |
| Sep 18, 2024 | 66.80 | 68.90 | 64.00 | 64.00 | 64.00 | 20,966,000 |
| Sep 16, 2024 | 66.10 | 68.60 | 63.80 | 66.60 | 66.60 | 24,463,000 |
| Sep 13, 2024 | 63.90 | 66.00 | 62.20 | 64.50 | 64.50 | 24,657,000 |
| Sep 12, 2024 | 62.70 | 66.00 | 60.60 | 63.50 | 63.50 | 58,721,000 |
| Sep 11, 2024 | 57.00 | 61.10 | 55.20 | 61.10 | 61.10 | 30,299,000 |
| Sep 10, 2024 | 56.80 | 59.80 | 54.90 | 55.60 | 55.60 | 22,731,000 |
| Sep 9, 2024 | 49.45 | 55.00 | 49.45 | 54.40 | 54.40 | 6,779,000 |
| Sep 6, 2024 | 52.00 | 53.00 | 50.40 | 50.40 | 50.40 | 2,995,000 |
| Sep 5, 2024 | 54.40 | 55.00 | 52.00 | 52.00 | 52.00 | 8,311,000 |
| Sep 4, 2024 | 48.60 | 55.50 | 48.25 | 53.30 | 53.30 | 10,456,000 |
| Sep 3, 2024 | 51.00 | 53.00 | 50.90 | 51.90 | 51.90 | 4,704,000 |
| Sep 2, 2024 | 51.20 | 54.10 | 50.40 | 51.40 | 51.40 | 11,361,000 |
| Aug 30, 2024 | 47.30 | 50.80 | 47.00 | 49.25 | 49.25 | 3,072,000 |
| Aug 29, 2024 | 46.35 | 47.75 | 45.60 | 47.00 | 47.00 | 1,006,000 |
| Aug 28, 2024 | 46.05 | 48.50 | 46.05 | 46.25 | 46.25 | 1,866,000 |
| Aug 27, 2024 | 46.35 | 46.95 | 45.75 | 46.00 | 46.00 | 467,000 |
| Aug 26, 2024 | 46.30 | 46.35 | 45.30 | 45.55 | 45.55 | 401,000 |
| Aug 23, 2024 | 45.00 | 46.65 | 45.00 | 46.10 | 46.10 | 680,000 |
| Aug 22, 2024 | 47.15 | 47.30 | 45.80 | 45.90 | 45.90 | 823,000 |
| Aug 21, 2024 | 45.80 | 47.80 | 45.30 | 46.90 | 46.90 | 1,933,000 |
| Aug 20, 2024 | 44.35 | 47.80 | 43.65 | 46.35 | 46.35 | 3,331,000 |
| Aug 19, 2024 | 42.30 | 44.85 | 41.75 | 43.65 | 43.65 | 1,107,000 |
| Aug 16, 2024 | 42.10 | 42.50 | 41.65 | 42.10 | 42.10 | 312,000 |
| Aug 15, 2024 | 41.35 | 41.55 | 40.50 | 41.40 | 41.40 | 265,000 |
| Aug 14, 2024 | 41.35 | 41.70 | 40.80 | 41.10 | 41.10 | 291,000 |
| Aug 13, 2024 | 40.75 | 41.30 | 40.20 | 41.00 | 41.00 | 205,000 |
| Aug 12, 2024 | 40.90 | 41.60 | 40.45 | 40.90 | 40.90 | 391,000 |
| Aug 9, 2024 | 41.40 | 41.90 | 40.50 | 40.60 | 40.60 | 496,000 |
| Aug 8, 2024 | 41.05 | 42.15 | 40.00 | 40.55 | 40.55 | 544,000 |
| Aug 7, 2024 | 38.10 | 41.05 | 38.00 | 41.05 | 41.05 | 625,000 |
| Aug 6, 2024 | 39.85 | 40.35 | 35.55 | 37.35 | 37.35 | 882,000 |
| Aug 5, 2024 | 41.60 | 42.00 | 39.45 | 39.45 | 39.45 | 756,000 |
| Aug 2, 2024 | 45.20 | 45.40 | 43.70 | 43.80 | 43.80 | 447,000 |
| Aug 1, 2024 | 46.00 | 46.70 | 45.60 | 46.15 | 46.15 | 427,000 |
| Jul 31, 2024 | 45.00 | 45.60 | 44.15 | 44.95 | 44.95 | 310,000 |
| Jul 30, 2024 | 44.80 | 45.80 | 44.00 | 45.40 | 45.40 | 441,000 |
| Jul 29, 2024 | 46.95 | 47.05 | 44.35 | 44.35 | 44.35 | 630,000 |
| Jul 26, 2024 | 45.75 | 46.70 | 45.00 | 46.20 | 46.20 | 566,000 |
| Jul 23, 2024 | 48.10 | 48.80 | 47.20 | 47.55 | 47.55 | 453,000 |
| Jul 22, 2024 | 49.20 | 49.35 | 46.60 | 47.10 | 47.10 | 1,286,000 |
| Jul 19, 2024 | 51.90 | 51.90 | 49.10 | 49.35 | 49.35 | 1,335,000 |
| Jul 18, 2024 | 52.50 | 53.60 | 51.40 | 51.60 | 51.60 | 1,378,000 |
| Jul 17, 2024 | 52.60 | 54.50 | 51.50 | 53.80 | 53.80 | 2,972,000 |
| Jul 16, 2024 | 55.10 | 55.80 | 50.50 | 52.30 | 52.30 | 3,563,000 |
| Jul 15, 2024 | 55.00 | 57.10 | 54.00 | 54.80 | 54.80 | 4,835,000 |
| Jul 12, 2024 | 55.80 | 56.80 | 54.20 | 55.10 | 55.10 | 4,001,000 |
| Jul 11, 2024 | 58.80 | 58.80 | 54.00 | 55.90 | 55.90 | 12,694,000 |
| Jul 10, 2024 | 50.70 | 53.90 | 50.20 | 53.90 | 53.90 | 4,012,000 |
| Jul 9, 2024 | 49.70 | 50.50 | 48.20 | 49.00 | 49.00 | 717,000 |
| Jul 8, 2024 | 52.80 | 52.80 | 49.50 | 49.55 | 49.55 | 937,000 |
| Jul 5, 2024 | 49.70 | 52.30 | 49.40 | 51.10 | 51.10 | 1,697,000 |
| Jul 4, 2024 | 50.40 | 50.60 | 49.55 | 49.55 | 49.55 | 506,000 |
| Jul 3, 2024 | 49.00 | 50.60 | 49.00 | 49.75 | 49.75 | 678,000 |
| Jul 2, 2024 | 49.60 | 50.10 | 48.90 | 49.00 | 49.00 | 642,000 |
| Jul 1, 2024 | 50.50 | 51.00 | 49.60 | 49.65 | 49.65 | 896,000 |
| Jun 28, 2024 | 51.80 | 52.10 | 50.60 | 50.60 | 50.60 | 1,142,000 |
| Jun 27, 2024 | 51.50 | 52.50 | 50.10 | 50.20 | 50.20 | 1,383,000 |
| Jun 26, 2024 | 50.50 | 52.60 | 50.30 | 52.10 | 52.10 | 3,164,000 |
| Jun 25, 2024 | 50.50 | 50.80 | 49.30 | 50.00 | 50.00 | 1,145,000 |
| Jun 24, 2024 | 54.90 | 56.30 | 51.00 | 51.00 | 51.00 | 11,184,000 |
| Jun 21, 2024 | 50.00 | 53.60 | 49.35 | 53.60 | 53.60 | 3,642,000 |
| Jun 20, 2024 | 48.45 | 49.20 | 47.90 | 48.75 | 48.75 | 513,000 |
| Jun 19, 2024 | 49.40 | 49.75 | 47.85 | 47.85 | 47.85 | 973,000 |
| Jun 18, 2024 | 1.20 Dividend | |||||
| Jun 18, 2024 | 47.80 | 49.45 | 47.80 | 48.20 | 48.20 | 592,000 |
| Jun 17, 2024 | 48.15 | 49.25 | 48.15 | 48.70 | 47.50 | 568,000 |
| Jun 14, 2024 | 48.90 | 48.90 | 47.70 | 47.85 | 46.67 | 236,000 |
| Jun 13, 2024 | 48.50 | 48.55 | 47.35 | 48.10 | 46.91 | 492,000 |
| Jun 12, 2024 | 47.20 | 49.45 | 46.80 | 47.45 | 46.28 | 1,021,000 |
| Jun 11, 2024 | 47.70 | 47.80 | 45.65 | 46.10 | 44.96 | 364,000 |
| Jun 7, 2024 | 48.40 | 48.50 | 47.50 | 47.70 | 46.52 | 408,000 |
| Jun 6, 2024 | 49.75 | 49.80 | 48.25 | 48.30 | 47.11 | 498,000 |
| Jun 5, 2024 | 48.20 | 49.80 | 48.10 | 48.50 | 47.30 | 593,000 |
| Jun 4, 2024 | 49.15 | 49.50 | 47.60 | 47.70 | 46.52 | 527,000 |
| Jun 3, 2024 | 49.45 | 50.00 | 48.90 | 49.10 | 47.89 | 384,000 |
| May 31, 2024 | 50.70 | 50.70 | 48.90 | 49.20 | 47.99 | 507,000 |
| May 30, 2024 | 49.90 | 50.60 | 49.50 | 49.70 | 48.48 | 315,000 |
| May 29, 2024 | 51.50 | 51.80 | 50.30 | 50.50 | 49.26 | 665,000 |
| May 28, 2024 | 52.00 | 52.50 | 51.30 | 51.50 | 50.23 | 1,200,000 |
| May 27, 2024 | 51.50 | 52.20 | 51.10 | 52.00 | 50.72 | 2,204,000 |
| May 24, 2024 | 49.40 | 51.80 | 49.00 | 50.50 | 49.26 | 2,480,000 |
| May 23, 2024 | 50.70 | 50.90 | 48.85 | 49.30 | 48.09 | 855,000 |
| May 22, 2024 | 48.70 | 51.20 | 48.65 | 50.00 | 48.77 | 1,757,000 |
| May 21, 2024 | 48.65 | 48.70 | 47.95 | 48.40 | 47.21 | 193,000 |
| May 20, 2024 | 48.30 | 48.90 | 48.05 | 48.20 | 47.01 | 245,000 |
| May 17, 2024 | 48.80 | 49.25 | 48.05 | 48.15 | 46.96 | 361,000 |
| May 16, 2024 | 50.00 | 51.20 | 48.25 | 48.25 | 47.06 | 1,330,000 |
| May 15, 2024 | 47.65 | 50.00 | 47.65 | 49.50 | 48.28 | 926,000 |
| May 14, 2024 | 48.60 | 49.25 | 47.65 | 47.65 | 46.48 | 487,000 |
| May 13, 2024 | 48.70 | 49.45 | 47.20 | 48.30 | 47.11 | 572,000 |
| May 10, 2024 | 49.20 | 49.20 | 48.00 | 48.40 | 47.21 | 287,000 |
| May 9, 2024 | 49.70 | 50.00 | 48.70 | 48.80 | 47.60 | 352,000 |
| May 8, 2024 | 49.50 | 50.80 | 49.40 | 49.40 | 48.18 | 686,000 |
| May 7, 2024 | 50.70 | 51.10 | 49.35 | 49.40 | 48.18 | 451,000 |
| May 6, 2024 | 50.40 | 51.40 | 49.30 | 50.00 | 48.77 | 812,000 |
| May 3, 2024 | 51.30 | 51.50 | 49.35 | 49.90 | 48.67 | 705,000 |
| May 2, 2024 | 50.10 | 50.90 | 50.10 | 50.50 | 49.26 | 603,000 |
| Apr 30, 2024 | 52.70 | 52.70 | 50.00 | 50.80 | 49.55 | 1,289,000 |
| Apr 29, 2024 | 51.50 | 52.80 | 50.20 | 51.50 | 50.23 | 3,328,000 |
| Apr 26, 2024 | 50.40 | 52.50 | 49.30 | 51.10 | 49.84 | 6,978,000 |
| Apr 25, 2024 | 44.65 | 49.20 | 43.80 | 48.80 | 47.60 | 2,686,000 |
| Apr 24, 2024 | 44.20 | 44.95 | 44.15 | 44.75 | 43.65 | 298,000 |
| Apr 23, 2024 | 43.75 | 44.10 | 43.00 | 43.50 | 42.43 | 216,000 |
| Apr 22, 2024 | 45.05 | 45.20 | 43.05 | 43.15 | 42.09 | 379,000 |
| Apr 19, 2024 | 46.00 | 46.00 | 43.30 | 44.85 | 43.74 | 860,000 |
| Apr 18, 2024 | 46.40 | 47.60 | 46.00 | 46.20 | 45.06 | 469,000 |
| Apr 17, 2024 | 46.15 | 47.20 | 46.10 | 46.75 | 45.60 | 600,000 |
| Apr 16, 2024 | 48.50 | 48.50 | 45.30 | 45.55 | 44.43 | 1,158,000 |
| Apr 15, 2024 | 50.40 | 50.40 | 48.40 | 48.55 | 47.35 | 1,446,000 |
| Apr 12, 2024 | 52.10 | 52.20 | 50.80 | 50.80 | 49.55 | 1,080,000 |
| Apr 11, 2024 | 53.30 | 53.30 | 51.70 | 51.70 | 50.43 | 942,000 |
| Apr 10, 2024 | 51.20 | 55.00 | 51.20 | 53.50 | 52.18 | 1,987,000 |
| Apr 9, 2024 | 52.40 | 52.70 | 51.30 | 51.40 | 50.13 | 810,000 |
| Apr 8, 2024 | 52.80 | 52.80 | 52.00 | 52.30 | 51.01 | 597,000 |
Related Tickers
4908.TWO APAC Opto Electronics Inc.
73.90
-9.99%
4903.TWO United Fiber Optic Communication Inc.
26.30
-9.93%
3025.TW Loop Telecommunication International,Inc.
54.10
-9.98%
3694.TW AzureWave Technologies, Inc.
46.55
-9.96%
8089.TWO Comtrend Corporation
49.95
-10.00%
8048.TWO Ruby Tech Corporation
44.55
-10.00%
6546.TWO AMPAK Technology Inc.
99.90
-10.00%
3447.TW XAVi Technologies Corporation
52.70
-9.91%
3577.TWO ICP Das Co., Ltd.
55.80
-9.85%
6470.TWO U-MEDIA Communications, Inc.
48.55
-9.93%