76.30
-0.20
(-0.26%)
At close: January 17 at 1:30:39 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 17, 2025 | 76.10 | 77.00 | 76.00 | 76.30 | 76.30 | 36,960 |
| Jan 16, 2025 | 76.20 | 76.50 | 75.80 | 76.50 | 76.50 | 41,560 |
| Jan 15, 2025 | 76.00 | 77.00 | 76.00 | 76.50 | 76.50 | 25,069 |
| Jan 14, 2025 | 77.40 | 77.40 | 76.00 | 77.30 | 77.30 | 106,572 |
| Jan 13, 2025 | 78.80 | 78.80 | 76.60 | 78.10 | 78.10 | 46,416 |
| Jan 10, 2025 | 79.90 | 79.90 | 76.50 | 79.50 | 79.50 | 131,922 |
| Jan 9, 2025 | 79.80 | 79.80 | 78.30 | 79.00 | 79.00 | 48,694 |
| Jan 8, 2025 | 80.00 | 80.00 | 79.80 | 79.80 | 79.80 | 3,859 |
| Jan 7, 2025 | 79.50 | 80.00 | 79.00 | 79.90 | 79.90 | 78,032 |
| Jan 6, 2025 | 80.50 | 80.50 | 79.40 | 79.90 | 79.90 | 62,062 |
| Jan 3, 2025 | 79.90 | 80.20 | 79.50 | 80.20 | 80.20 | 37,171 |
| Jan 2, 2025 | 80.90 | 80.90 | 79.60 | 80.20 | 80.20 | 87,454 |
| Dec 31, 2024 | 80.20 | 80.50 | 80.10 | 80.20 | 80.20 | 22,187 |
| Dec 30, 2024 | 81.00 | 81.20 | 80.50 | 80.50 | 80.50 | 33,080 |
| Dec 27, 2024 | 80.00 | 80.80 | 80.00 | 80.80 | 80.80 | 68,158 |
| Dec 26, 2024 | 80.20 | 80.40 | 80.00 | 80.40 | 80.40 | 21,948 |
| Dec 25, 2024 | 80.30 | 80.60 | 79.80 | 80.00 | 80.00 | 37,370 |
| Dec 24, 2024 | 81.80 | 81.80 | 79.80 | 80.50 | 80.50 | 68,786 |
| Dec 23, 2024 | 80.40 | 80.80 | 79.80 | 80.50 | 80.50 | 63,330 |
| Dec 20, 2024 | 82.90 | 82.90 | 79.80 | 80.00 | 80.00 | 103,372 |
| Dec 19, 2024 | 81.00 | 81.80 | 80.60 | 81.50 | 81.50 | 66,730 |
| Dec 18, 2024 | 81.80 | 81.80 | 80.90 | 81.70 | 81.70 | 102,234 |
| Dec 17, 2024 | 82.50 | 82.50 | 81.60 | 82.00 | 82.00 | 94,130 |
| Dec 16, 2024 | 84.60 | 84.60 | 82.70 | 82.90 | 82.90 | 125,650 |
| Dec 13, 2024 | 85.50 | 85.60 | 83.30 | 85.50 | 85.50 | 64,273 |
| Dec 12, 2024 | 84.00 | 85.90 | 84.00 | 85.50 | 85.50 | 28,961 |
| Dec 11, 2024 | 86.00 | 86.00 | 84.00 | 84.50 | 84.50 | 180,653 |
| Dec 10, 2024 | 87.80 | 87.80 | 86.50 | 86.50 | 86.50 | 43,722 |
| Dec 9, 2024 | 88.10 | 88.10 | 87.20 | 87.80 | 87.80 | 32,770 |
| Dec 6, 2024 | 87.60 | 88.50 | 87.00 | 88.20 | 88.20 | 110,418 |
| Dec 5, 2024 | 86.00 | 88.50 | 86.00 | 87.60 | 87.60 | 209,538 |
| Dec 4, 2024 | 86.50 | 86.70 | 85.90 | 86.40 | 86.40 | 61,259 |
| Dec 3, 2024 | 87.00 | 87.00 | 85.50 | 86.50 | 86.50 | 138,245 |
| Dec 2, 2024 | 86.40 | 86.50 | 85.80 | 85.90 | 85.90 | 55,698 |
| Nov 29, 2024 | 85.50 | 86.40 | 85.20 | 86.40 | 86.40 | 48,833 |
| Nov 28, 2024 | 85.70 | 86.00 | 85.40 | 85.50 | 85.50 | 30,336 |
| Nov 27, 2024 | 86.10 | 86.40 | 85.70 | 85.80 | 85.80 | 39,948 |
| Nov 26, 2024 | 86.00 | 86.50 | 85.80 | 86.10 | 86.10 | 47,216 |
| Nov 25, 2024 | 88.20 | 88.20 | 86.20 | 86.50 | 86.50 | 87,460 |
| Nov 22, 2024 | 88.50 | 88.50 | 85.60 | 85.80 | 85.80 | 59,465 |
| Nov 21, 2024 | 86.60 | 86.60 | 85.50 | 85.80 | 85.80 | 83,075 |
| Nov 20, 2024 | 87.50 | 87.50 | 86.30 | 86.80 | 86.80 | 113,310 |
| Nov 19, 2024 | 87.40 | 88.00 | 87.00 | 87.50 | 87.50 | 37,010 |
| Nov 18, 2024 | 87.50 | 88.00 | 87.30 | 87.40 | 87.40 | 70,641 |
| Nov 15, 2024 | 86.30 | 88.40 | 86.30 | 88.30 | 88.30 | 64,244 |
| Nov 14, 2024 | 89.60 | 89.60 | 86.80 | 87.70 | 87.70 | 91,342 |
| Nov 13, 2024 | 88.00 | 88.00 | 85.60 | 86.60 | 86.60 | 196,137 |
| Nov 12, 2024 | 89.00 | 89.00 | 87.60 | 88.00 | 88.00 | 194,755 |
| Nov 11, 2024 | 89.00 | 90.50 | 89.00 | 90.40 | 90.40 | 101,115 |
| Nov 8, 2024 | 90.10 | 90.90 | 88.50 | 89.00 | 89.00 | 168,235 |
| Nov 7, 2024 | 90.60 | 91.00 | 90.00 | 90.10 | 90.10 | 107,130 |
| Nov 6, 2024 | 90.60 | 91.10 | 90.20 | 90.60 | 90.60 | 71,471 |
| Nov 4, 2024 | 93.30 | 93.30 | 91.00 | 91.40 | 91.40 | 157,465 |
| Nov 1, 2024 | 90.50 | 93.40 | 89.00 | 93.40 | 93.40 | 234,172 |
| Oct 30, 2024 | 91.60 | 92.80 | 91.10 | 91.20 | 91.20 | 125,916 |
| Oct 29, 2024 | 94.50 | 94.50 | 91.30 | 91.70 | 91.70 | 398,726 |
| Oct 28, 2024 | 93.50 | 97.10 | 93.20 | 95.00 | 95.00 | 1,192,154 |
| Oct 25, 2024 | 90.20 | 90.20 | 88.30 | 90.00 | 90.00 | 225,750 |
| Oct 24, 2024 | 88.00 | 91.00 | 87.90 | 89.50 | 89.50 | 404,420 |
| Oct 23, 2024 | 86.60 | 88.00 | 86.60 | 87.90 | 87.90 | 99,262 |
| Oct 22, 2024 | 85.70 | 87.00 | 85.70 | 86.60 | 86.60 | 66,558 |
| Oct 21, 2024 | 87.10 | 87.10 | 86.60 | 87.00 | 87.00 | 87,984 |
| Oct 18, 2024 | 87.00 | 87.10 | 86.20 | 87.00 | 87.00 | 127,497 |
| Oct 17, 2024 | 86.00 | 87.30 | 86.00 | 87.10 | 87.10 | 114,086 |
| Oct 16, 2024 | 85.80 | 86.10 | 85.70 | 86.00 | 86.00 | 100,108 |
| Oct 15, 2024 | 87.00 | 87.00 | 85.50 | 86.50 | 86.50 | 308,683 |
| Oct 14, 2024 | 88.50 | 88.50 | 86.80 | 87.20 | 87.20 | 336,029 |
| Oct 11, 2024 | 89.30 | 89.50 | 88.50 | 88.50 | 88.50 | 237,576 |
| Oct 9, 2024 | 89.90 | 90.20 | 88.80 | 89.30 | 89.30 | 167,639 |
| Oct 8, 2024 | 89.90 | 90.00 | 89.30 | 89.50 | 89.50 | 124,983 |
| Oct 7, 2024 | 89.50 | 90.20 | 89.50 | 89.90 | 89.90 | 231,555 |
| Oct 4, 2024 | 90.30 | 90.30 | 89.30 | 89.50 | 89.50 | 327,579 |
| Oct 1, 2024 | 90.60 | 91.50 | 90.20 | 90.30 | 90.30 | 332,558 |
| Sep 30, 2024 | 90.30 | 91.90 | 90.20 | 90.80 | 90.80 | 618,391 |
| Sep 27, 2024 | 89.90 | 90.90 | 89.80 | 89.90 | 89.90 | 402,037 |
| Sep 26, 2024 | 91.30 | 91.60 | 89.10 | 89.40 | 89.40 | 821,287 |
| Sep 25, 2024 | 97.50 | 97.50 | 89.10 | 91.30 | 91.30 | 2,300,891 |
| Sep 24, 2024 | 104.00 | 105.00 | 101.00 | 104.50 | 104.50 | 190,825 |
| Sep 23, 2024 | 102.00 | 104.00 | 101.50 | 103.50 | 103.50 | 133,791 |
| Sep 20, 2024 | 102.00 | 103.00 | 101.00 | 103.00 | 103.00 | 60,176 |
| Sep 19, 2024 | 102.50 | 102.50 | 100.50 | 100.50 | 100.50 | 29,897 |
| Sep 18, 2024 | 102.00 | 103.00 | 100.50 | 102.50 | 102.50 | 76,511 |
| Sep 16, 2024 | 101.50 | 103.50 | 101.00 | 102.00 | 102.00 | 80,900 |
Related Tickers
8422.TW Cleanaway Company Limited
178.50
0.00%
6581.TW Taiwan Steel Union Co., Ltd.
106.50
+1.43%
8341.TW Sunny Friend Environmental Technology Co., Ltd.
83.00
-0.36%
6803.TWO ECOVE Environment Corp.
286.00
+0.35%
8476.TW Taiwan Environment Scientific Co., Ltd.
23.45
-0.21%
8390.TWO Jiin Yeeh Ding Enterprises Corp.
60.50
+0.67%
6951.TW Chin Hsin Environ Engineering Co., Ltd.
66.50
-2.64%
8473.TW Forest Water Environmental Engineering Co., Ltd.
36.15
+0.14%
6947.TWO Techzone Technology Materials Co., Ltd.
78.70
-0.13%
7715.TWO Yuh Shan
55.30
+4.73%