At close: 1:30:10 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 | 342.50 | 346.00 | 335.50 | 341.50 | 341.50 | 521,121 |
| Dec 17, 2024 | 327.50 | 349.50 | 327.50 | 344.00 | 344.00 | 815,000 |
| Dec 16, 2024 | 317.50 | 330.50 | 317.50 | 327.00 | 327.00 | 559,000 |
| Dec 13, 2024 | 342.50 | 342.50 | 315.50 | 317.00 | 317.00 | 805,000 |
| Dec 12, 2024 | 325.50 | 344.50 | 325.00 | 339.50 | 339.50 | 874,000 |
| Dec 11, 2024 | 312.00 | 322.00 | 305.50 | 322.00 | 322.00 | 281,000 |
| Dec 10, 2024 | 315.50 | 323.00 | 314.00 | 315.50 | 315.50 | 237,000 |
| Dec 9, 2024 | 325.50 | 325.50 | 314.50 | 315.50 | 315.50 | 213,000 |
| Dec 6, 2024 | 322.50 | 324.50 | 319.00 | 320.50 | 320.50 | 113,000 |
| Dec 5, 2024 | 332.00 | 332.50 | 321.00 | 323.00 | 323.00 | 237,000 |
| Dec 4, 2024 | 322.00 | 330.00 | 320.50 | 330.00 | 330.00 | 190,000 |
| Dec 3, 2024 | 323.00 | 325.00 | 318.50 | 319.50 | 319.50 | 78,000 |
| Dec 2, 2024 | 313.50 | 319.50 | 313.00 | 319.50 | 319.50 | 111,000 |
| Nov 29, 2024 | 304.00 | 313.50 | 303.00 | 313.00 | 313.00 | 96,000 |
| Nov 28, 2024 | 312.50 | 314.50 | 303.00 | 305.00 | 305.00 | 258,000 |
| Nov 27, 2024 | 322.50 | 324.00 | 311.50 | 314.50 | 314.50 | 195,000 |
| Nov 26, 2024 | 328.00 | 333.50 | 323.00 | 323.00 | 323.00 | 110,000 |
| Nov 25, 2024 | 328.50 | 336.00 | 328.50 | 329.00 | 329.00 | 72,000 |
| Nov 22, 2024 | 330.00 | 333.50 | 327.00 | 330.00 | 330.00 | 68,000 |
| Nov 21, 2024 | 321.00 | 330.00 | 315.50 | 330.00 | 330.00 | 225,000 |
| Nov 20, 2024 | 319.50 | 327.00 | 319.50 | 322.50 | 322.50 | 112,672 |
| Nov 19, 2024 | 321.00 | 330.00 | 316.00 | 322.00 | 322.00 | 434,000 |
| Nov 18, 2024 | 336.00 | 338.00 | 316.50 | 316.50 | 316.50 | 439,000 |
| Nov 15, 2024 | 343.00 | 351.50 | 336.00 | 338.50 | 338.50 | 294,000 |
| Nov 14, 2024 | 353.50 | 354.50 | 343.00 | 343.00 | 343.00 | 172,000 |
| Nov 13, 2024 | 348.00 | 357.00 | 345.00 | 352.00 | 352.00 | 203,000 |
| Nov 12, 2024 | 351.50 | 351.50 | 338.50 | 349.50 | 349.50 | 290,000 |
| Nov 11, 2024 | 344.00 | 353.50 | 338.50 | 352.00 | 352.00 | 192,000 |
| Nov 8, 2024 | 353.00 | 355.00 | 344.00 | 344.00 | 344.00 | 201,000 |
| Nov 7, 2024 | 355.00 | 356.50 | 347.50 | 348.50 | 348.50 | 189,000 |
| Nov 6, 2024 | 361.50 | 365.50 | 352.00 | 352.00 | 352.00 | 239,000 |
| Nov 5, 2024 | 360.50 | 363.50 | 352.00 | 358.50 | 358.50 | 288,000 |
| Nov 4, 2024 | 351.50 | 364.00 | 348.50 | 361.50 | 361.50 | 370,000 |
| Nov 1, 2024 | 340.50 | 352.50 | 340.00 | 352.50 | 352.50 | 273,000 |
| Oct 30, 2024 | 333.00 | 352.50 | 332.00 | 348.50 | 348.50 | 517,000 |
| Oct 29, 2024 | 343.00 | 343.00 | 332.00 | 332.00 | 332.00 | 233,000 |
| Oct 28, 2024 | 349.50 | 351.00 | 338.50 | 343.00 | 343.00 | 292,000 |
| Oct 25, 2024 | 348.00 | 350.00 | 344.50 | 347.50 | 347.50 | 139,000 |
| Oct 24, 2024 | 346.50 | 353.50 | 344.50 | 349.00 | 349.00 | 236,000 |
| Oct 23, 2024 | 351.00 | 354.50 | 346.00 | 348.50 | 348.50 | 363,000 |
| Oct 22, 2024 | 363.00 | 363.00 | 355.00 | 355.00 | 355.00 | 266,000 |
| Oct 21, 2024 | 360.50 | 365.00 | 359.00 | 360.00 | 360.00 | 157,000 |
| Oct 18, 2024 | 366.50 | 367.00 | 352.50 | 358.50 | 358.50 | 455,000 |
| Oct 17, 2024 | 365.00 | 365.00 | 356.50 | 363.00 | 363.00 | 435,000 |
| Oct 16, 2024 | 363.00 | 371.00 | 360.00 | 365.00 | 365.00 | 550,000 |
| Oct 15, 2024 | 358.50 | 382.00 | 354.50 | 370.50 | 370.50 | 1,647,000 |
| Oct 14, 2024 | 357.50 | 361.00 | 349.00 | 354.00 | 354.00 | 980,000 |
| Oct 11, 2024 | 333.00 | 354.00 | 333.00 | 354.00 | 354.00 | 1,068,000 |
| Oct 9, 2024 | 334.00 | 338.00 | 322.00 | 322.00 | 322.00 | 156,000 |
| Oct 8, 2024 | 328.50 | 333.00 | 324.50 | 332.00 | 332.00 | 268,000 |
| Oct 7, 2024 | 331.50 | 333.50 | 330.00 | 331.00 | 331.00 | 96,000 |
| Oct 4, 2024 | 337.50 | 337.50 | 328.00 | 330.50 | 330.50 | 205,000 |
| Oct 1, 2024 | 337.00 | 339.00 | 331.50 | 337.00 | 337.00 | 148,000 |
| Sep 30, 2024 | 350.50 | 350.50 | 334.50 | 336.00 | 336.00 | 350,000 |
| Sep 27, 2024 | 349.00 | 353.00 | 342.50 | 342.50 | 342.50 | 739,000 |
| Sep 26, 2024 | 335.50 | 348.50 | 331.50 | 345.50 | 345.50 | 843,000 |
| Sep 25, 2024 | 334.00 | 335.50 | 330.50 | 330.50 | 330.50 | 253,000 |
| Sep 24, 2024 | 337.00 | 337.00 | 327.00 | 334.00 | 334.00 | 532,000 |
| Sep 23, 2024 | 334.00 | 337.50 | 327.00 | 337.00 | 337.00 | 337,000 |
| Sep 20, 2024 | 339.50 | 343.00 | 330.00 | 330.00 | 330.00 | 636,000 |
| Sep 19, 2024 | 314.00 | 331.00 | 308.50 | 330.00 | 330.00 | 643,000 |
| Sep 18, 2024 | 325.00 | 325.00 | 306.00 | 314.00 | 314.00 | 646,000 |
| Sep 16, 2024 | 320.00 | 323.00 | 314.50 | 323.00 | 323.00 | 226,000 |
| Sep 13, 2024 | 322.00 | 325.00 | 316.00 | 323.00 | 323.00 | 173,000 |
| Sep 12, 2024 | 317.50 | 326.50 | 311.50 | 322.00 | 322.00 | 523,000 |
| Sep 11, 2024 | 298.50 | 309.00 | 298.50 | 309.00 | 309.00 | 185,000 |
| Sep 10, 2024 | 310.50 | 310.50 | 298.50 | 302.00 | 302.00 | 446,000 |
| Sep 9, 2024 | 301.00 | 307.50 | 299.00 | 307.00 | 307.00 | 94,000 |
| Sep 6, 2024 | 306.50 | 311.50 | 301.50 | 307.00 | 307.00 | 157,000 |
| Sep 5, 2024 | 309.00 | 311.00 | 301.50 | 305.50 | 305.50 | 259,000 |
| Sep 4, 2024 | 301.00 | 315.50 | 295.50 | 305.50 | 305.50 | 564,000 |
| Sep 3, 2024 | 331.50 | 331.50 | 320.00 | 320.00 | 320.00 | 377,000 |
| Sep 2, 2024 | 343.00 | 343.50 | 327.50 | 331.50 | 331.50 | 667,000 |
| Aug 30, 2024 | 349.00 | 349.00 | 336.50 | 341.50 | 341.50 | 769,000 |
| Aug 29, 2024 | 329.00 | 352.00 | 324.00 | 346.00 | 346.00 | 1,079,000 |
| Aug 28, 2024 | 332.50 | 334.00 | 325.00 | 330.00 | 330.00 | 540,000 |
| Aug 27, 2024 | 333.00 | 338.00 | 330.00 | 332.00 | 332.00 | 695,000 |
| Aug 26, 2024 | 324.00 | 342.50 | 322.00 | 328.00 | 328.00 | 1,098,000 |
| Aug 23, 2024 | 313.50 | 324.50 | 311.00 | 322.50 | 322.50 | 565,000 |
| Aug 22, 2024 | 313.00 | 322.00 | 311.00 | 317.50 | 317.50 | 547,000 |
| Aug 21, 2024 | 308.00 | 324.00 | 308.00 | 309.50 | 309.50 | 1,047,000 |
| Aug 20, 2024 | 316.00 | 321.50 | 310.50 | 310.50 | 310.50 | 561,000 |
| Aug 19, 2024 | 310.50 | 317.50 | 306.00 | 315.50 | 315.50 | 592,000 |
| Aug 16, 2024 | 313.50 | 328.50 | 310.00 | 311.00 | 311.00 | 1,385,000 |
| Aug 15, 2024 | 299.00 | 323.00 | 296.00 | 313.50 | 313.50 | 1,295,000 |
| Aug 14, 2024 | 296.00 | 301.50 | 294.00 | 296.00 | 296.00 | 249,000 |
| Aug 13, 2024 | 291.00 | 301.00 | 290.00 | 291.50 | 291.50 | 487,000 |
| Aug 12, 2024 | 290.00 | 292.00 | 286.00 | 290.00 | 290.00 | 614,000 |
| Aug 9, 2024 | 293.50 | 293.50 | 281.50 | 286.50 | 286.50 | 751,000 |
| Aug 8, 2024 | 287.50 | 288.00 | 273.00 | 277.00 | 277.00 | 1,085,000 |
| Aug 7, 2024 | 291.50 | 302.00 | 287.50 | 289.50 | 289.50 | 937,000 |
| Aug 6, 2024 | 295.00 | 300.00 | 276.50 | 289.50 | 289.50 | 975,000 |
| Aug 5, 2024 | 299.00 | 307.50 | 289.00 | 289.50 | 289.50 | 605,000 |
| Aug 2, 2024 | 334.00 | 334.00 | 321.00 | 321.00 | 321.00 | 321,000 |
| Aug 1, 2024 | 335.00 | 352.50 | 332.00 | 341.00 | 341.00 | 513,000 |
| Jul 31, 2024 | 334.50 | 334.50 | 323.50 | 327.00 | 327.00 | 301,000 |
| Jul 30, 2024 | 331.00 | 338.50 | 322.50 | 335.00 | 335.00 | 537,000 |
| Jul 29, 2024 | 351.00 | 354.00 | 334.00 | 334.00 | 334.00 | 287,000 |
| Jul 26, 2024 | 334.00 | 351.50 | 334.00 | 348.00 | 348.00 | 268,000 |
| Jul 23, 2024 | 361.00 | 364.00 | 357.50 | 361.00 | 361.00 | 189,000 |
| Jul 22, 2024 | 362.50 | 362.50 | 346.00 | 356.00 | 356.00 | 459,000 |
| Jul 19, 2024 | 373.00 | 373.00 | 362.50 | 362.50 | 362.50 | 232,000 |
| Jul 18, 2024 | 375.00 | 375.00 | 363.50 | 371.50 | 371.50 | 504,000 |
| Jul 17, 2024 | 381.50 | 383.00 | 377.00 | 378.50 | 378.50 | 155,000 |
| Jul 16, 2024 | 381.00 | 392.00 | 375.00 | 376.50 | 376.50 | 481,000 |
| Jul 15, 2024 | 391.00 | 391.00 | 377.00 | 380.50 | 380.50 | 264,000 |
| Jul 12, 2024 | 385.50 | 393.00 | 380.50 | 382.00 | 382.00 | 551,000 |
| Jul 11, 2024 | 379.00 | 399.00 | 378.50 | 393.50 | 393.50 | 992,000 |
| Jul 10, 2024 | 375.00 | 376.50 | 367.00 | 376.50 | 376.50 | 895,000 |
| Jul 9, 2024 | 382.50 | 384.00 | 369.50 | 375.00 | 375.00 | 1,209,000 |
| Jul 8, 2024 | 393.00 | 394.50 | 376.50 | 381.00 | 381.00 | 1,069,000 |
| Jul 5, 2024 | 408.50 | 414.50 | 389.00 | 392.00 | 392.00 | 1,143,000 |
| Jul 4, 2024 | 404.00 | 409.50 | 395.50 | 407.00 | 407.00 | 570,000 |
| Jul 3, 2024 | 410.50 | 412.50 | 399.50 | 403.00 | 403.00 | 483,000 |
| Jul 2, 2024 | 405.00 | 423.50 | 404.00 | 405.00 | 405.00 | 845,000 |
| Jul 1, 2024 | 406.50 | 411.50 | 403.50 | 405.00 | 405.00 | 174,000 |
| Jun 28, 2024 | 407.50 | 410.50 | 402.00 | 405.00 | 405.00 | 289,000 |
| Jun 27, 2024 | 409.00 | 412.00 | 401.00 | 404.50 | 404.50 | 247,000 |
| Jun 26, 2024 | 415.00 | 415.00 | 405.00 | 408.00 | 408.00 | 280,000 |
| Jun 25, 2024 | 414.50 | 418.00 | 402.50 | 410.00 | 410.00 | 499,000 |
| Jun 24, 2024 | 442.00 | 442.00 | 411.50 | 413.00 | 413.00 | 630,000 |
| Jun 21, 2024 | 435.00 | 447.50 | 430.00 | 442.00 | 442.00 | 731,000 |
| Jun 20, 2024 | 432.00 | 438.00 | 429.00 | 435.00 | 435.00 | 488,000 |
| Jun 19, 2024 | 424.00 | 434.50 | 420.00 | 430.00 | 430.00 | 540,000 |
| Jun 18, 2024 | 425.50 | 429.00 | 420.50 | 420.50 | 420.50 | 342,000 |
| Jun 17, 2024 | 431.00 | 431.00 | 418.00 | 422.00 | 422.00 | 242,000 |
| Jun 14, 2024 | 424.00 | 427.00 | 411.50 | 426.00 | 426.00 | 296,000 |
| Jun 13, 2024 | 406.50 | 437.00 | 406.50 | 425.00 | 425.00 | 1,002,000 |
| Jun 12, 2024 | 400.00 | 409.50 | 400.00 | 402.00 | 402.00 | 194,000 |
| Jun 11, 2024 | 415.50 | 415.50 | 397.50 | 399.00 | 399.00 | 513,000 |
| Jun 7, 2024 | 409.50 | 422.50 | 407.50 | 412.50 | 412.50 | 632,000 |
| Jun 6, 2024 | 419.50 | 421.50 | 403.50 | 408.50 | 408.50 | 534,000 |
| Jun 5, 2024 | 422.50 | 425.50 | 409.50 | 412.50 | 412.50 | 491,000 |
| Jun 4, 2024 | 426.00 | 440.50 | 420.00 | 421.00 | 421.00 | 415,000 |
| Jun 3, 2024 | 427.50 | 431.00 | 422.50 | 425.00 | 425.00 | 232,000 |
| May 31, 2024 | 431.50 | 433.00 | 420.00 | 425.50 | 425.50 | 614,000 |
| May 30, 2024 | 439.50 | 439.50 | 426.00 | 426.00 | 426.00 | 888,000 |
| May 29, 2024 | 449.00 | 450.00 | 437.00 | 439.50 | 439.50 | 673,000 |
| May 28, 2024 | 461.50 | 468.50 | 439.00 | 447.00 | 447.00 | 1,418,000 |
| May 27, 2024 | 443.00 | 479.00 | 433.00 | 459.00 | 459.00 | 3,053,000 |
| May 24, 2024 | 412.00 | 443.00 | 409.00 | 435.50 | 435.50 | 2,339,000 |
| May 23, 2024 | 411.50 | 411.50 | 400.00 | 404.50 | 404.50 | 598,000 |
| May 22, 2024 | 392.00 | 415.00 | 388.00 | 408.50 | 408.50 | 929,000 |
| May 21, 2024 | 391.50 | 395.00 | 385.00 | 385.00 | 385.00 | 205,000 |
| May 20, 2024 | 397.50 | 397.50 | 384.00 | 384.50 | 384.50 | 283,000 |
| May 17, 2024 | 391.00 | 396.50 | 387.00 | 392.50 | 392.50 | 396,000 |
| May 16, 2024 | 393.00 | 399.00 | 385.00 | 390.00 | 390.00 | 1,074,000 |
| May 15, 2024 | 5.50 Dividend | |||||
| May 15, 2024 | 382.50 | 399.00 | 382.50 | 388.00 | 388.00 | 1,670,000 |
| May 14, 2024 | 348.50 | 382.50 | 348.50 | 382.50 | 377.00 | 1,274,000 |
| May 13, 2024 | 351.00 | 351.00 | 339.00 | 348.00 | 343.00 | 442,000 |
| May 10, 2024 | 365.00 | 365.00 | 344.00 | 351.00 | 345.95 | 697,000 |
| May 9, 2024 | 372.00 | 372.00 | 355.50 | 356.50 | 351.37 | 525,000 |
| May 8, 2024 | 370.00 | 370.00 | 362.00 | 369.50 | 364.19 | 524,000 |
| May 7, 2024 | 370.00 | 379.00 | 361.00 | 367.50 | 362.22 | 493,000 |
| May 6, 2024 | 384.00 | 387.00 | 369.00 | 370.50 | 365.17 | 406,000 |
| May 3, 2024 | 374.50 | 379.00 | 373.50 | 373.50 | 368.13 | 182,000 |
| May 2, 2024 | 373.00 | 375.00 | 368.00 | 370.50 | 365.17 | 320,000 |
| Apr 30, 2024 | 382.00 | 382.00 | 375.50 | 377.00 | 371.58 | 215,000 |
| Apr 29, 2024 | 388.00 | 389.50 | 379.00 | 381.00 | 375.52 | 261,000 |
| Apr 26, 2024 | 385.00 | 390.50 | 381.00 | 382.00 | 376.51 | 153,000 |
| Apr 25, 2024 | 383.00 | 388.00 | 376.50 | 381.00 | 375.52 | 206,000 |
| Apr 24, 2024 | 377.50 | 390.50 | 377.50 | 389.50 | 383.90 | 469,000 |
| Apr 23, 2024 | 380.00 | 384.00 | 363.00 | 371.00 | 365.67 | 649,000 |
| Apr 22, 2024 | 391.00 | 396.00 | 371.00 | 376.00 | 370.59 | 640,000 |
| Apr 19, 2024 | 399.50 | 405.50 | 382.00 | 391.00 | 385.38 | 671,000 |
| Apr 18, 2024 | 421.00 | 423.00 | 404.00 | 405.50 | 399.67 | 881,000 |
| Apr 17, 2024 | 402.50 | 429.00 | 400.00 | 427.50 | 421.35 | 723,000 |
| Apr 16, 2024 | 416.00 | 416.00 | 395.00 | 397.00 | 391.29 | 752,000 |
| Apr 15, 2024 | 426.50 | 430.00 | 412.00 | 423.50 | 417.41 | 441,000 |
| Apr 12, 2024 | 426.50 | 432.00 | 425.00 | 431.00 | 424.80 | 278,000 |
| Apr 11, 2024 | 430.00 | 430.00 | 416.50 | 426.00 | 419.87 | 264,000 |
| Apr 10, 2024 | 425.00 | 430.00 | 424.50 | 429.00 | 422.83 | 245,000 |
| Apr 9, 2024 | 434.00 | 434.00 | 421.00 | 422.00 | 415.93 | 508,000 |
| Apr 8, 2024 | 431.50 | 440.00 | 427.50 | 434.00 | 427.76 | 467,000 |
| Apr 3, 2024 | 430.00 | 445.50 | 427.50 | 429.00 | 422.83 | 423,000 |
| Apr 2, 2024 | 445.00 | 446.50 | 427.50 | 430.00 | 423.82 | 699,000 |
| Apr 1, 2024 | 447.00 | 449.00 | 437.50 | 445.50 | 439.09 | 462,000 |
| Mar 29, 2024 | 429.00 | 450.00 | 429.00 | 444.50 | 438.11 | 744,000 |
| Mar 28, 2024 | 426.50 | 434.00 | 426.50 | 427.00 | 420.86 | 348,000 |
| Mar 27, 2024 | 431.50 | 437.50 | 422.00 | 427.50 | 421.35 | 674,000 |
| Mar 26, 2024 | 460.00 | 460.00 | 433.00 | 433.00 | 426.77 | 802,000 |
| Mar 25, 2024 | 457.00 | 457.00 | 457.00 | 457.00 | 450.43 | - |
| Mar 22, 2024 | 463.00 | 467.50 | 457.00 | 457.00 | 450.43 | 253,000 |
| Mar 21, 2024 | 470.00 | 479.00 | 460.00 | 460.00 | 453.39 | 1,035,000 |
| Mar 20, 2024 | 474.50 | 479.00 | 458.00 | 460.50 | 453.88 | 1,138,000 |
| Mar 19, 2024 | 466.50 | 494.50 | 464.00 | 476.50 | 469.65 | 1,434,000 |
| Mar 18, 2024 | 480.00 | 483.00 | 463.00 | 464.00 | 457.33 | 1,026,000 |
| Mar 15, 2024 | 460.00 | 494.50 | 453.50 | 473.00 | 466.20 | 2,758,000 |
| Mar 14, 2024 | 433.50 | 464.00 | 421.00 | 450.00 | 443.53 | 1,420,000 |
| Mar 13, 2024 | 434.00 | 439.00 | 430.50 | 433.00 | 426.77 | 449,000 |
| Mar 12, 2024 | 438.00 | 442.00 | 430.00 | 431.50 | 425.30 | 537,000 |
| Mar 11, 2024 | 435.00 | 451.50 | 435.00 | 437.00 | 430.72 | 491,000 |
| Mar 8, 2024 | 456.00 | 460.50 | 429.00 | 433.00 | 426.77 | 994,000 |
| Mar 7, 2024 | 457.00 | 463.00 | 442.00 | 449.00 | 442.54 | 891,000 |
| Mar 6, 2024 | 463.00 | 463.00 | 453.00 | 454.00 | 447.47 | 546,000 |
| Mar 5, 2024 | 474.50 | 474.50 | 460.50 | 463.50 | 456.84 | 592,000 |
| Mar 4, 2024 | 473.50 | 483.50 | 469.50 | 471.00 | 464.23 | 832,000 |
| Mar 1, 2024 | 472.00 | 475.00 | 465.00 | 469.50 | 462.75 | 571,000 |
| Feb 29, 2024 | 482.50 | 486.00 | 469.50 | 472.00 | 465.21 | 703,000 |
| Feb 27, 2024 | 482.50 | 486.50 | 462.50 | 475.00 | 468.17 | 816,000 |
| Feb 26, 2024 | 495.00 | 497.00 | 472.50 | 477.50 | 470.63 | 1,574,000 |
| Feb 23, 2024 | 459.00 | 499.00 | 455.00 | 499.00 | 491.82 | 2,504,000 |
| Feb 22, 2024 | 455.50 | 460.00 | 447.00 | 454.00 | 447.47 | 615,000 |
| Feb 21, 2024 | 474.50 | 482.50 | 450.50 | 450.50 | 444.02 | 912,000 |
| Feb 20, 2024 | 481.50 | 483.50 | 466.50 | 475.00 | 468.17 | 1,586,000 |
| Feb 19, 2024 | 455.00 | 480.00 | 444.50 | 475.00 | 468.17 | 1,024,000 |
| Feb 16, 2024 | 463.00 | 463.00 | 452.00 | 455.50 | 448.95 | 481,000 |
| Feb 15, 2024 | 463.00 | 474.00 | 457.50 | 463.00 | 456.34 | 535,000 |
| Feb 5, 2024 | 470.00 | 470.00 | 457.00 | 461.50 | 454.86 | 637,000 |
| Feb 2, 2024 | 470.00 | 475.00 | 460.50 | 470.00 | 463.24 | 1,693,000 |
| Feb 1, 2024 | 445.50 | 468.50 | 443.50 | 466.50 | 459.79 | 1,562,000 |
| Jan 31, 2024 | 451.00 | 451.00 | 432.00 | 445.50 | 439.09 | 1,367,000 |
| Jan 30, 2024 | 445.50 | 459.50 | 443.00 | 455.00 | 448.46 | 1,279,000 |
| Jan 29, 2024 | 462.00 | 463.50 | 442.00 | 447.50 | 441.07 | 1,049,000 |
| Jan 26, 2024 | 459.50 | 459.50 | 445.50 | 449.00 | 442.54 | 1,251,000 |
| Jan 25, 2024 | 446.00 | 464.50 | 438.00 | 458.50 | 451.91 | 3,225,000 |
| Jan 24, 2024 | 424.00 | 452.00 | 423.00 | 441.50 | 435.15 | 2,631,000 |
| Jan 23, 2024 | 424.00 | 425.50 | 416.00 | 417.50 | 411.50 | 279,000 |
| Jan 22, 2024 | 417.00 | 428.50 | 409.50 | 424.00 | 417.90 | 791,000 |
| Jan 19, 2024 | 409.00 | 416.00 | 407.00 | 415.00 | 409.03 | 623,000 |
| Jan 18, 2024 | 407.50 | 412.00 | 401.50 | 405.00 | 399.18 | 569,000 |
| Jan 17, 2024 | 427.00 | 436.00 | 406.00 | 406.00 | 400.16 | 1,102,000 |
| Jan 16, 2024 | 434.00 | 434.00 | 426.00 | 430.00 | 423.82 | 391,000 |
| Jan 15, 2024 | 438.00 | 438.00 | 416.50 | 434.50 | 428.25 | 754,125 |
| Jan 12, 2024 | 439.00 | 439.50 | 433.00 | 437.00 | 430.72 | 386,000 |
| Jan 11, 2024 | 438.00 | 443.50 | 432.00 | 439.50 | 433.18 | 669,000 |
| Jan 10, 2024 | 428.50 | 440.00 | 427.50 | 437.00 | 430.72 | 551,000 |
| Jan 9, 2024 | 436.50 | 437.50 | 423.00 | 427.50 | 421.35 | 460,000 |
| Jan 8, 2024 | 434.00 | 437.50 | 430.00 | 430.00 | 423.82 | 451,000 |
| Jan 5, 2024 | 430.00 | 433.00 | 427.00 | 429.00 | 422.83 | 465,000 |
| Jan 4, 2024 | 429.00 | 434.50 | 425.00 | 428.00 | 421.85 | 308,000 |
| Jan 3, 2024 | 434.50 | 434.50 | 423.00 | 429.00 | 422.83 | 732,000 |
| Jan 2, 2024 | 453.00 | 456.00 | 431.00 | 436.00 | 429.73 | 1,390,000 |
| Dec 29, 2023 | 452.50 | 456.00 | 441.50 | 455.00 | 448.46 | 1,172,000 |
| Dec 28, 2023 | 462.00 | 468.00 | 445.50 | 450.00 | 443.53 | 1,968,000 |
| Dec 27, 2023 | 476.00 | 479.00 | 462.50 | 464.50 | 457.82 | 1,444,000 |
| Dec 26, 2023 | 459.00 | 489.50 | 459.00 | 477.00 | 470.14 | 3,422,000 |
| Dec 25, 2023 | 450.50 | 474.00 | 450.50 | 454.50 | 447.96 | 2,860,000 |
| Dec 22, 2023 | 418.50 | 451.50 | 414.00 | 443.50 | 437.12 | 3,508,000 |
| Dec 21, 2023 | 408.50 | 414.50 | 405.00 | 410.50 | 404.60 | 327,000 |
| Dec 20, 2023 | 417.50 | 420.00 | 411.50 | 412.50 | 406.57 | 502,000 |
| Dec 19, 2023 | 405.00 | 415.00 | 401.00 | 414.50 | 408.54 | 606,000 |
| Dec 18, 2023 | 408.00 | 417.00 | 404.00 | 409.50 | 403.61 | 547,000 |
Related Tickers
3169.TWO ASIX Electronics Corporation
109.00
-2.24%
6526.TW Airoha Technology Corp.
726.00
-1.36%
8227.TWO Progate Group Corporation
181.50
+0.55%
6937.TW Skytech Inc.
352.00
-0.71%
6643.TWO M31 Technology Corporation
802.00
-2.31%
4966.TWO Parade Technologies, Ltd.
788.00
-0.51%
6531.TW AP Memory Technology Corporation
339.50
-0.15%
5314.TWO Myson Century, Inc.
464.00
-9.20%
6451.TW ShunSin Technology Holdings Limited
224.00
-0.22%
6415.TW Silergy Corp.
406.00
+0.12%