At close: 1:30:28 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 | 350.00 | 358.00 | 345.00 | 352.00 | 352.00 | 981,689 |
| Dec 17, 2024 | 345.00 | 364.50 | 338.50 | 354.50 | 354.50 | 2,347,600 |
| Dec 16, 2024 | 373.00 | 373.00 | 345.00 | 345.00 | 345.00 | 1,975,800 |
| Dec 13, 2024 | 379.00 | 379.50 | 361.50 | 367.00 | 367.00 | 1,642,311 |
| Dec 12, 2024 | 396.00 | 399.00 | 373.00 | 376.00 | 376.00 | 3,136,632 |
| Dec 11, 2024 | 365.00 | 399.00 | 353.00 | 393.50 | 393.50 | 6,281,547 |
| Dec 10, 2024 | 386.00 | 393.00 | 366.50 | 366.50 | 366.50 | 4,308,596 |
| Dec 9, 2024 | 394.00 | 414.00 | 378.00 | 407.00 | 407.00 | 9,381,626 |
| Dec 6, 2024 | 350.00 | 376.50 | 343.50 | 376.50 | 376.50 | 6,843,198 |
| Dec 5, 2024 | 345.00 | 355.50 | 338.00 | 342.50 | 342.50 | 4,074,180 |
| Dec 4, 2024 | 299.00 | 325.50 | 297.00 | 325.50 | 325.50 | 1,480,185 |
| Dec 3, 2024 | 296.00 | 301.00 | 294.00 | 296.00 | 296.00 | 607,103 |
| Dec 2, 2024 | 305.50 | 308.00 | 291.00 | 291.00 | 291.00 | 1,346,362 |
| Nov 29, 2024 | 297.50 | 308.50 | 293.50 | 303.00 | 303.00 | 749,100 |
| Nov 28, 2024 | 306.00 | 316.50 | 298.00 | 300.00 | 300.00 | 1,259,202 |
| Nov 27, 2024 | 326.00 | 326.00 | 310.50 | 310.50 | 310.50 | 721,327 |
| Nov 26, 2024 | 330.50 | 330.50 | 322.50 | 324.00 | 324.00 | 459,202 |
| Nov 25, 2024 | 335.00 | 337.50 | 330.00 | 330.00 | 330.00 | 1,037,010 |
| Nov 22, 2024 | 345.00 | 345.00 | 329.00 | 332.00 | 332.00 | 1,269,467 |
| Nov 21, 2024 | 325.00 | 343.50 | 324.00 | 339.00 | 339.00 | 1,537,321 |
| Nov 20, 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 777,382 |
| Nov 19, 2024 | 321.00 | 330.00 | 316.50 | 330.00 | 330.00 | 924,040 |
| Nov 18, 2024 | 328.50 | 332.00 | 315.50 | 316.00 | 316.00 | 1,080,882 |
| Nov 15, 2024 | 336.00 | 338.00 | 328.50 | 328.50 | 328.50 | 982,113 |
| Nov 14, 2024 | 340.00 | 352.00 | 328.00 | 333.00 | 333.00 | 2,305,404 |
| Nov 13, 2024 | 359.00 | 368.00 | 342.50 | 343.00 | 343.00 | 2,312,455 |
| Nov 12, 2024 | 374.50 | 375.00 | 358.00 | 358.50 | 358.50 | 1,937,212 |
| Nov 11, 2024 | 363.00 | 377.50 | 355.50 | 373.00 | 373.00 | 2,146,643 |
| Nov 8, 2024 | 362.00 | 371.00 | 358.00 | 363.00 | 363.00 | 1,945,060 |
| Nov 7, 2024 | 357.00 | 374.00 | 351.00 | 361.00 | 361.00 | 4,090,683 |
| Nov 6, 2024 | 337.50 | 353.00 | 336.00 | 349.00 | 349.00 | 2,738,734 |
| Nov 5, 2024 | 322.50 | 335.50 | 321.50 | 332.00 | 332.00 | 952,122 |
| Nov 4, 2024 | 331.00 | 333.00 | 323.50 | 324.50 | 324.50 | 1,064,493 |
| Nov 1, 2024 | 325.00 | 343.50 | 325.00 | 328.00 | 328.00 | 1,335,521 |
| Oct 30, 2024 | 344.00 | 347.00 | 335.00 | 335.50 | 335.50 | 1,203,129 |
| Oct 29, 2024 | 332.50 | 345.00 | 326.00 | 342.50 | 342.50 | 1,837,525 |
| Oct 28, 2024 | 339.50 | 340.00 | 319.50 | 331.50 | 331.50 | 1,944,128 |
| Oct 25, 2024 | 351.50 | 354.50 | 331.50 | 337.00 | 337.00 | 1,904,341 |
| Oct 24, 2024 | 350.00 | 359.00 | 342.00 | 348.50 | 348.50 | 2,929,580 |
| Oct 23, 2024 | 342.50 | 358.00 | 336.00 | 345.50 | 345.50 | 3,124,102 |
| Oct 22, 2024 | 341.50 | 347.50 | 331.50 | 337.50 | 337.50 | 2,215,163 |
| Oct 21, 2024 | 350.00 | 356.00 | 337.00 | 339.00 | 339.00 | 2,230,804 |
| Oct 18, 2024 | 345.00 | 361.00 | 340.00 | 343.00 | 343.00 | 4,285,070 |
| Oct 17, 2024 | 343.00 | 353.00 | 336.00 | 337.00 | 337.00 | 3,083,451 |
| Oct 16, 2024 | 319.50 | 345.00 | 317.00 | 341.00 | 341.00 | 3,262,705 |
| Oct 15, 2024 | 340.00 | 342.00 | 321.50 | 322.50 | 322.50 | 3,166,207 |
| Oct 14, 2024 | 322.50 | 346.00 | 314.00 | 336.00 | 336.00 | 5,669,350 |
| Oct 11, 2024 | 303.00 | 324.00 | 292.50 | 317.50 | 317.50 | 4,931,392 |
| Oct 9, 2024 | 290.50 | 319.50 | 287.50 | 312.00 | 312.00 | 3,836,606 |
| Oct 8, 2024 | 295.00 | 298.00 | 287.00 | 290.50 | 290.50 | 1,104,000 |
| Oct 7, 2024 | 285.00 | 293.00 | 280.00 | 292.50 | 292.50 | 1,030,070 |
| Oct 4, 2024 | 279.00 | 287.50 | 274.50 | 282.00 | 282.00 | 600,480 |
| Oct 1, 2024 | 284.00 | 289.00 | 276.50 | 277.50 | 277.50 | 756,201 |
| Sep 30, 2024 | 288.00 | 291.00 | 282.00 | 283.50 | 283.50 | 629,159 |
| Sep 27, 2024 | 295.00 | 305.00 | 287.00 | 288.00 | 288.00 | 2,191,155 |
| Sep 26, 2024 | 297.50 | 315.00 | 289.50 | 289.50 | 289.50 | 4,432,057 |
| Sep 25, 2024 | 279.50 | 295.00 | 276.50 | 288.50 | 288.50 | 1,788,142 |
| Sep 24, 2024 | 277.00 | 279.00 | 272.50 | 272.50 | 272.50 | 494,074 |
| Sep 23, 2024 | 286.00 | 287.00 | 277.00 | 277.00 | 277.00 | 549,645 |
| Sep 20, 2024 | 285.50 | 291.00 | 276.50 | 284.00 | 284.00 | 1,151,078 |
| Sep 19, 2024 | 272.50 | 282.00 | 272.00 | 281.00 | 281.00 | 615,054 |
| Sep 18, 2024 | 280.00 | 282.00 | 269.50 | 269.50 | 269.50 | 667,155 |
| Sep 16, 2024 | 283.00 | 283.00 | 277.00 | 278.50 | 278.50 | 582,048 |
| Sep 13, 2024 | 285.00 | 288.50 | 277.50 | 282.50 | 282.50 | 833,300 |
| Sep 12, 2024 | 277.50 | 284.50 | 274.50 | 281.50 | 281.50 | 1,165,179 |
| Sep 11, 2024 | 274.00 | 276.50 | 266.00 | 267.50 | 267.50 | 761,153 |
| Sep 10, 2024 | 283.00 | 286.00 | 268.00 | 272.00 | 272.00 | 1,422,310 |
| Sep 9, 2024 | 280.00 | 293.00 | 276.00 | 279.00 | 279.00 | 1,654,093 |
| Sep 6, 2024 | 285.50 | 297.00 | 282.00 | 286.00 | 286.00 | 2,593,136 |
| Sep 5, 2024 | 281.00 | 284.00 | 270.00 | 273.50 | 273.50 | 1,090,742 |
| Sep 4, 2024 | 270.00 | 290.00 | 270.00 | 274.50 | 274.50 | 2,268,554 |
| Sep 3, 2024 | 317.00 | 324.00 | 295.00 | 299.50 | 299.50 | 4,180,139 |
| Sep 2, 2024 | 303.50 | 324.00 | 303.50 | 310.00 | 310.00 | 5,835,167 |
| Aug 30, 2024 | 288.00 | 304.00 | 284.00 | 298.50 | 298.50 | 5,702,710 |
| Aug 29, 2024 | 273.50 | 278.50 | 270.00 | 276.50 | 276.50 | 802,200 |
| Aug 28, 2024 | 278.00 | 284.50 | 274.50 | 276.50 | 276.50 | 879,260 |
| Aug 27, 2024 | 270.00 | 287.00 | 268.00 | 278.50 | 278.50 | 1,432,113 |
| Aug 26, 2024 | 283.50 | 287.00 | 267.50 | 271.50 | 271.50 | 1,498,130 |
| Aug 23, 2024 | 260.00 | 283.50 | 256.00 | 278.00 | 278.00 | 1,339,400 |
| Aug 22, 2024 | 271.00 | 275.00 | 260.00 | 261.00 | 261.00 | 825,333 |
| Aug 21, 2024 | 268.00 | 273.50 | 263.00 | 266.00 | 266.00 | 891,071 |
| Aug 20, 2024 | 275.00 | 290.00 | 270.00 | 270.00 | 270.00 | 2,491,010 |
| Aug 19, 2024 | 249.50 | 271.50 | 246.00 | 271.50 | 271.50 | 2,187,135 |
| Aug 16, 2024 | 247.50 | 259.50 | 246.00 | 247.00 | 247.00 | 1,185,045 |
| Aug 15, 2024 | 254.00 | 254.00 | 241.00 | 242.50 | 242.50 | 1,965,121 |
| Aug 14, 2024 | 228.50 | 242.50 | 226.50 | 242.50 | 242.50 | 668,051 |
| Aug 13, 2024 | 229.00 | 229.00 | 218.00 | 220.50 | 220.50 | 505,400 |
| Aug 12, 2024 | 212.50 | 231.50 | 207.00 | 227.00 | 227.00 | 935,200 |
| Aug 9, 2024 | 227.00 | 234.00 | 225.00 | 226.00 | 226.00 | 572,084 |
| Aug 8, 2024 | 224.00 | 226.00 | 216.00 | 220.00 | 220.00 | 592,010 |
| Aug 7, 2024 | 220.00 | 235.50 | 215.00 | 227.50 | 227.50 | 704,000 |
| Aug 6, 2024 | 235.00 | 235.50 | 207.00 | 218.50 | 218.50 | 1,139,300 |
| Aug 5, 2024 | 229.50 | 235.50 | 229.50 | 229.50 | 229.50 | 405,042 |
| Aug 2, 2024 | 268.50 | 272.00 | 254.50 | 255.00 | 255.00 | 792,501 |
| Aug 1, 2024 | 273.00 | 286.50 | 270.50 | 277.00 | 277.00 | 971,100 |
| Jul 31, 2024 | 271.50 | 281.00 | 265.50 | 267.00 | 267.00 | 900,020 |
| Jul 30, 2024 | 255.50 | 278.50 | 254.00 | 274.00 | 274.00 | 1,215,199 |
| Jul 29, 2024 | 287.00 | 293.00 | 273.50 | 273.50 | 273.50 | 543,231 |
| Jul 26, 2024 | 270.00 | 287.00 | 270.00 | 282.00 | 282.00 | 329,293 |
| Jul 23, 2024 | 280.50 | 288.00 | 271.50 | 288.00 | 288.00 | 498,204 |
| Jul 22, 2024 | 291.00 | 291.00 | 269.00 | 273.00 | 273.00 | 701,149 |
| Jul 19, 2024 | 300.00 | 300.00 | 288.00 | 291.00 | 291.00 | 474,336 |
| Jul 18, 2024 | 298.00 | 305.50 | 295.00 | 300.00 | 300.00 | 481,181 |
| Jul 17, 2024 | 316.00 | 318.50 | 306.00 | 309.00 | 309.00 | 409,131 |
| Jul 16, 2024 | 2.00 Dividend | |||||
| Jul 16, 2024 | 310.00 | 319.00 | 310.00 | 316.00 | 316.00 | 443,110 |
| Jul 15, 2024 | 323.00 | 324.00 | 306.50 | 316.00 | 314.00 | 516,389 |
| Jul 12, 2024 | 298.00 | 319.50 | 294.00 | 315.00 | 313.01 | 671,430 |
| Jul 11, 2024 | 334.00 | 336.00 | 306.00 | 310.00 | 308.04 | 2,601,376 |
| Jul 10, 2024 | 290.00 | 307.00 | 289.50 | 306.00 | 304.06 | 5,155,842 |
| Jul 9, 2024 | 277.00 | 279.50 | 272.00 | 279.50 | 277.73 | 1,868,131 |
| Jul 8, 2024 | 265.50 | 277.00 | 250.50 | 254.50 | 252.89 | 1,819,724 |
| Jul 5, 2024 | 266.00 | 281.50 | 263.50 | 272.50 | 270.78 | 4,076,414 |
| Jul 4, 2024 | 253.00 | 256.00 | 248.00 | 256.00 | 254.38 | 4,120,504 |
| Jul 3, 2024 | 219.00 | 233.00 | 216.00 | 233.00 | 231.53 | 1,682,840 |
| Jul 2, 2024 | 214.50 | 219.00 | 209.00 | 212.00 | 210.66 | 551,050 |
| Jul 1, 2024 | 219.00 | 228.00 | 215.00 | 215.50 | 214.14 | 491,000 |
| Jun 28, 2024 | 214.50 | 217.00 | 212.00 | 214.00 | 212.65 | 158,560 |
| Jun 27, 2024 | 219.00 | 221.50 | 213.50 | 214.50 | 213.14 | 605,095 |
| Jun 26, 2024 | 206.00 | 219.00 | 206.00 | 219.00 | 217.61 | 933,601 |
| Jun 25, 2024 | 206.00 | 206.00 | 199.00 | 199.50 | 198.24 | 163,459 |
| Jun 24, 2024 | 200.00 | 206.00 | 199.00 | 205.00 | 203.70 | 219,251 |
| Jun 21, 2024 | 200.50 | 202.00 | 197.00 | 199.50 | 198.24 | 84,200 |
| Jun 20, 2024 | 198.50 | 204.00 | 198.00 | 199.00 | 197.74 | 155,008 |
| Jun 19, 2024 | 196.00 | 196.00 | 194.00 | 194.50 | 193.27 | 77,010 |
| Jun 18, 2024 | 195.50 | 197.00 | 194.50 | 195.00 | 193.77 | 49,065 |
| Jun 17, 2024 | 195.00 | 197.50 | 194.50 | 195.00 | 193.77 | 141,016 |
| Jun 14, 2024 | 197.50 | 197.50 | 194.50 | 195.50 | 194.26 | 145,200 |
| Jun 13, 2024 | 197.50 | 201.50 | 197.50 | 198.50 | 197.24 | 99,006 |
| Jun 12, 2024 | 204.50 | 204.50 | 196.00 | 196.50 | 195.26 | 167,502 |
| Jun 11, 2024 | 210.00 | 210.00 | 202.00 | 204.50 | 203.21 | 240,060 |
| Jun 7, 2024 | 196.50 | 200.50 | 196.50 | 200.00 | 198.73 | 77,032 |
| Jun 6, 2024 | 196.00 | 197.50 | 195.00 | 196.50 | 195.26 | 57,011 |
| Jun 5, 2024 | 193.50 | 195.50 | 193.00 | 193.50 | 192.28 | 47,016 |
| Jun 4, 2024 | 195.00 | 195.50 | 193.00 | 193.50 | 192.28 | 64,001 |
| Jun 3, 2024 | 197.00 | 198.00 | 194.50 | 194.50 | 193.27 | 77,010 |
| May 31, 2024 | 197.50 | 199.50 | 196.00 | 196.00 | 194.76 | 51,020 |
| May 30, 2024 | 198.50 | 198.50 | 195.50 | 198.00 | 196.75 | 82,006 |
| May 29, 2024 | 203.00 | 203.00 | 197.00 | 198.00 | 196.75 | 81,380 |
| May 28, 2024 | 196.50 | 202.50 | 195.50 | 201.00 | 199.73 | 218,088 |
| May 27, 2024 | 194.00 | 197.00 | 193.50 | 194.50 | 193.27 | 86,072 |
| May 24, 2024 | 193.00 | 195.00 | 192.00 | 193.50 | 192.28 | 48,070 |
| May 23, 2024 | 195.50 | 197.00 | 192.50 | 193.00 | 191.78 | 113,186 |
| May 22, 2024 | 194.00 | 197.00 | 193.50 | 196.50 | 195.26 | 87,170 |
| May 21, 2024 | 194.00 | 195.00 | 193.00 | 193.00 | 191.78 | 105,100 |
| May 20, 2024 | 196.00 | 197.50 | 192.00 | 193.00 | 191.78 | 147,000 |
| May 17, 2024 | 194.00 | 198.00 | 194.00 | 195.50 | 194.26 | 75,018 |
| May 16, 2024 | 196.00 | 197.00 | 193.00 | 194.00 | 192.77 | 269,050 |
| May 15, 2024 | 199.50 | 199.50 | 196.00 | 196.00 | 194.76 | 107,011 |
| May 14, 2024 | 198.50 | 198.50 | 195.50 | 197.50 | 196.25 | 170,111 |
| May 13, 2024 | 202.50 | 206.50 | 192.50 | 198.50 | 197.24 | 518,106 |
| May 10, 2024 | 212.00 | 212.50 | 210.00 | 210.50 | 209.17 | 113,301 |
| May 9, 2024 | 211.50 | 213.00 | 210.00 | 211.50 | 210.16 | 123,000 |
| May 8, 2024 | 215.00 | 215.00 | 211.00 | 211.50 | 210.16 | 103,060 |
| May 7, 2024 | 213.00 | 215.00 | 210.50 | 213.50 | 212.15 | 112,116 |
| May 6, 2024 | 211.50 | 213.00 | 211.00 | 211.00 | 209.66 | 106,010 |
| May 3, 2024 | 214.00 | 215.50 | 211.00 | 211.00 | 209.66 | 132,132 |
| May 2, 2024 | 213.50 | 213.50 | 211.00 | 212.50 | 211.16 | 109,105 |
| Apr 30, 2024 | 214.50 | 218.00 | 212.50 | 213.50 | 212.15 | 116,060 |
| Apr 29, 2024 | 212.00 | 215.00 | 211.00 | 214.50 | 213.14 | 148,261 |
| Apr 26, 2024 | 212.50 | 214.50 | 210.50 | 211.00 | 209.66 | 166,045 |
| Apr 25, 2024 | 216.00 | 216.00 | 210.50 | 211.00 | 209.66 | 174,500 |
| Apr 24, 2024 | 213.00 | 217.00 | 213.00 | 216.00 | 214.63 | 160,056 |
| Apr 23, 2024 | 213.00 | 213.00 | 209.00 | 211.00 | 209.66 | 152,201 |
| Apr 22, 2024 | 215.50 | 217.50 | 208.00 | 208.00 | 206.68 | 425,200 |
| Apr 19, 2024 | 217.50 | 222.00 | 210.00 | 217.00 | 215.63 | 875,074 |
| Apr 18, 2024 | 229.50 | 234.50 | 226.50 | 227.00 | 225.56 | 702,590 |
| Apr 17, 2024 | 225.00 | 236.50 | 222.50 | 234.50 | 233.02 | 978,214 |
| Apr 16, 2024 | 230.50 | 231.50 | 219.50 | 222.50 | 221.09 | 961,372 |
| Apr 15, 2024 | 235.00 | 238.00 | 230.00 | 233.00 | 231.53 | 1,285,288 |
| Apr 12, 2024 | 225.00 | 240.00 | 225.00 | 238.50 | 236.99 | 2,756,676 |
| Apr 11, 2024 | 228.00 | 238.00 | 221.00 | 222.00 | 220.59 | 2,780,213 |
| Apr 10, 2024 | 226.00 | 232.00 | 224.00 | 225.50 | 224.07 | 2,796,280 |
| Apr 9, 2024 | 226.50 | 226.50 | 217.00 | 219.00 | 217.61 | 2,798,145 |
| Apr 8, 2024 | 207.50 | 208.00 | 206.00 | 206.00 | 204.70 | 66,060 |
| Apr 3, 2024 | 207.00 | 209.00 | 204.00 | 207.50 | 206.19 | 103,000 |
| Apr 2, 2024 | 209.50 | 209.50 | 206.50 | 206.50 | 205.19 | 116,020 |
| Apr 1, 2024 | 207.00 | 212.00 | 207.00 | 210.00 | 208.67 | 104,060 |
| Mar 29, 2024 | 206.00 | 210.00 | 205.50 | 207.00 | 205.69 | 75,000 |
| Mar 28, 2024 | 210.00 | 210.00 | 206.00 | 206.00 | 204.70 | 110,020 |
| Mar 27, 2024 | 211.00 | 211.00 | 204.00 | 208.00 | 206.68 | 108,023 |
| Mar 26, 2024 | 216.50 | 218.00 | 208.00 | 210.00 | 208.67 | 174,120 |
| Mar 25, 2024 | 211.50 | 217.50 | 211.50 | 215.00 | 213.64 | 149,070 |
| Mar 22, 2024 | 215.00 | 217.50 | 210.50 | 211.50 | 210.16 | 119,062 |
| Mar 21, 2024 | 216.00 | 216.00 | 212.50 | 213.50 | 212.15 | 118,070 |
| Mar 20, 2024 | 222.00 | 226.00 | 213.00 | 216.00 | 214.63 | 262,089 |
| Mar 19, 2024 | 211.50 | 220.00 | 211.50 | 217.50 | 216.12 | 473,210 |
| Mar 18, 2024 | 203.50 | 214.00 | 203.50 | 211.50 | 210.16 | 228,089 |
| Mar 15, 2024 | 203.50 | 206.00 | 203.00 | 203.00 | 201.72 | 114,111 |
| Mar 14, 2024 | 206.00 | 206.50 | 203.50 | 205.00 | 203.70 | 87,189 |
| Mar 13, 2024 | 209.00 | 213.00 | 203.50 | 207.00 | 205.69 | 199,100 |
| Mar 12, 2024 | 210.00 | 214.50 | 208.00 | 209.00 | 207.68 | 297,200 |
| Mar 11, 2024 | 202.00 | 210.00 | 202.00 | 207.00 | 205.69 | 213,100 |
| Mar 8, 2024 | 212.00 | 217.00 | 203.50 | 207.00 | 205.69 | 459,125 |
| Mar 7, 2024 | 222.50 | 222.50 | 210.00 | 213.50 | 212.15 | 739,010 |
| Mar 6, 2024 | 212.50 | 229.00 | 212.50 | 225.00 | 223.58 | 1,229,165 |
| Mar 5, 2024 | 209.00 | 215.50 | 208.00 | 208.50 | 207.18 | 390,150 |
| Mar 4, 2024 | 210.00 | 211.00 | 207.00 | 207.50 | 206.19 | 157,150 |
| Mar 1, 2024 | 212.00 | 212.00 | 207.00 | 208.50 | 207.18 | 179,500 |
| Feb 29, 2024 | 212.00 | 214.50 | 208.50 | 209.50 | 208.17 | 172,036 |
| Feb 27, 2024 | 218.00 | 218.00 | 208.00 | 211.50 | 210.16 | 414,022 |
| Feb 26, 2024 | 227.50 | 227.50 | 212.50 | 220.50 | 219.10 | 1,044,111 |
| Feb 23, 2024 | 198.50 | 217.00 | 198.50 | 217.00 | 215.63 | 1,036,284 |
| Feb 22, 2024 | 202.00 | 202.00 | 197.50 | 197.50 | 196.25 | 299,200 |
| Feb 21, 2024 | 204.50 | 205.50 | 202.00 | 202.00 | 200.72 | 112,225 |
| Feb 20, 2024 | 204.50 | 205.50 | 202.50 | 203.00 | 201.72 | 128,000 |
| Feb 19, 2024 | 205.00 | 206.00 | 200.50 | 203.00 | 201.72 | 173,040 |
| Feb 16, 2024 | 202.00 | 202.50 | 199.50 | 202.00 | 200.72 | 223,858 |
| Feb 15, 2024 | 200.50 | 208.00 | 200.00 | 205.50 | 204.20 | 233,105 |
| Feb 5, 2024 | 201.00 | 202.00 | 198.00 | 198.50 | 197.24 | 101,010 |
| Feb 2, 2024 | 199.50 | 201.50 | 198.00 | 200.00 | 198.73 | 92,050 |
| Feb 1, 2024 | 200.00 | 200.50 | 198.00 | 199.00 | 197.74 | 112,000 |
| Jan 31, 2024 | 204.50 | 205.00 | 200.50 | 200.50 | 199.23 | 129,184 |
| Jan 30, 2024 | 205.00 | 211.00 | 204.00 | 205.00 | 203.70 | 296,050 |
| Jan 29, 2024 | 201.50 | 203.00 | 199.00 | 202.00 | 200.72 | 112,201 |
| Jan 26, 2024 | 200.00 | 202.50 | 198.00 | 198.50 | 197.24 | 190,005 |
| Jan 25, 2024 | 204.00 | 204.00 | 200.00 | 200.00 | 198.73 | 179,000 |
| Jan 24, 2024 | 202.50 | 206.00 | 202.50 | 204.00 | 202.71 | 93,100 |
| Jan 23, 2024 | 202.50 | 206.50 | 201.50 | 203.50 | 202.21 | 154,625 |
| Jan 22, 2024 | 204.00 | 206.50 | 201.50 | 203.50 | 202.21 | 205,165 |
| Jan 19, 2024 | 204.50 | 205.50 | 201.00 | 204.00 | 202.71 | 158,000 |
| Jan 18, 2024 | 206.00 | 207.50 | 200.00 | 200.00 | 198.73 | 201,100 |
| Jan 17, 2024 | 198.50 | 213.00 | 196.00 | 206.00 | 204.70 | 490,301 |
| Jan 16, 2024 | 198.00 | 199.00 | 193.00 | 197.50 | 196.25 | 181,250 |
| Jan 15, 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 195.75 | - |
| Jan 12, 2024 | 198.50 | 202.50 | 196.50 | 197.00 | 195.75 | 182,250 |
| Jan 11, 2024 | 199.00 | 205.00 | 195.00 | 201.50 | 200.22 | 239,200 |
| Jan 10, 2024 | 196.00 | 207.50 | 193.00 | 206.00 | 204.70 | 282,200 |
| Jan 9, 2024 | 202.00 | 203.00 | 195.00 | 196.00 | 194.76 | 334,475 |
| Jan 8, 2024 | 205.50 | 205.50 | 199.00 | 200.50 | 199.23 | 384,186 |
| Jan 5, 2024 | 208.00 | 210.00 | 203.00 | 205.00 | 203.70 | 310,101 |
| Jan 4, 2024 | 215.00 | 215.00 | 206.50 | 207.50 | 206.19 | 606,061 |
| Jan 3, 2024 | 223.00 | 225.00 | 212.50 | 215.00 | 213.64 | 891,999 |
| Jan 2, 2024 | 235.00 | 235.00 | 227.00 | 227.50 | 226.06 | 695,311 |
| Dec 29, 2023 | 232.00 | 239.00 | 230.50 | 235.50 | 234.01 | 778,301 |
| Dec 28, 2023 | 234.00 | 235.00 | 228.00 | 230.50 | 229.04 | 475,187 |
| Dec 27, 2023 | 237.00 | 238.50 | 232.00 | 232.50 | 231.03 | 940,700 |
| Dec 26, 2023 | 226.50 | 244.00 | 226.50 | 239.50 | 237.98 | 1,980,400 |
| Dec 25, 2023 | 228.50 | 229.00 | 225.00 | 225.00 | 223.58 | 361,600 |
| Dec 22, 2023 | 227.00 | 228.50 | 222.50 | 227.00 | 225.56 | 547,245 |
| Dec 21, 2023 | 226.50 | 229.50 | 224.50 | 227.00 | 225.56 | 416,022 |
| Dec 20, 2023 | 225.00 | 229.00 | 220.50 | 229.00 | 227.55 | 761,545 |
| Dec 19, 2023 | 228.00 | 234.00 | 226.00 | 229.00 | 227.55 | 809,888 |
| Dec 18, 2023 | 237.50 | 237.50 | 216.50 | 226.00 | 224.57 | 1,375,350 |
Related Tickers
6451.TW ShunSin Technology Holdings Limited
224.00
-0.22%
6526.TW Airoha Technology Corp.
726.00
-1.36%
3583.TW Scientech Corporation
419.00
-0.59%
4979.TWO LuxNet Corporation
166.50
-4.58%
6679.TWO Zilltek Technology Corp.
341.50
-0.73%
4968.TW RichWave Technology Corporation
212.50
+1.92%
8227.TWO Progate Group Corporation
181.50
+0.55%
6531.TW AP Memory Technology Corporation
339.50
-0.15%
6643.TWO M31 Technology Corporation
802.00
-2.31%
3169.TWO ASIX Electronics Corporation
109.00
-2.24%