45.90
-0.05
(-0.11%)
At close: 12:40:56 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 16, 2025 | 45.80 | 46.00 | 45.80 | 45.90 | 45.90 | 20,010 |
| Jan 15, 2025 | 46.15 | 46.15 | 45.75 | 45.95 | 45.95 | 15,527 |
| Jan 14, 2025 | 46.20 | 46.30 | 45.90 | 46.05 | 46.05 | 42,400 |
| Jan 13, 2025 | 46.50 | 46.80 | 46.20 | 46.20 | 46.20 | 23,200 |
| Jan 10, 2025 | 47.35 | 47.35 | 46.50 | 46.65 | 46.65 | 95,903 |
| Jan 9, 2025 | 47.55 | 47.75 | 47.30 | 47.30 | 47.30 | 44,050 |
| Jan 8, 2025 | 47.60 | 47.75 | 47.50 | 47.75 | 47.75 | 54,020 |
| Jan 7, 2025 | 47.75 | 48.00 | 47.55 | 47.85 | 47.85 | 45,250 |
| Jan 6, 2025 | 48.40 | 48.45 | 48.00 | 48.10 | 48.10 | 68,310 |
| Jan 3, 2025 | 48.30 | 48.40 | 48.30 | 48.40 | 48.40 | 18,000 |
| Jan 2, 2025 | 48.35 | 48.45 | 48.30 | 48.30 | 48.30 | 34,030 |
| Dec 31, 2024 | 48.30 | 48.45 | 48.10 | 48.35 | 48.35 | 43,200 |
| Dec 30, 2024 | 48.50 | 48.60 | 48.35 | 48.35 | 48.35 | 31,552 |
| Dec 27, 2024 | 49.00 | 49.00 | 48.55 | 48.70 | 48.70 | 7,101 |
| Dec 26, 2024 | 48.70 | 48.95 | 48.65 | 48.80 | 48.80 | 29,000 |
| Dec 25, 2024 | 48.65 | 49.00 | 48.65 | 49.00 | 49.00 | 27,000 |
| Dec 24, 2024 | 48.70 | 49.10 | 48.55 | 48.70 | 48.70 | 37,500 |
| Dec 23, 2024 | 48.95 | 49.00 | 48.65 | 48.70 | 48.70 | 60,075 |
| Dec 20, 2024 | 49.00 | 49.00 | 48.70 | 48.85 | 48.85 | 54,226 |
| Dec 19, 2024 | 49.05 | 49.25 | 48.75 | 49.15 | 49.15 | 56,000 |
| Dec 18, 2024 | 49.40 | 49.40 | 48.90 | 49.05 | 49.05 | 60,410 |
| Dec 17, 2024 | 49.60 | 50.00 | 49.45 | 49.50 | 49.50 | 62,020 |
| Dec 16, 2024 | 49.50 | 49.95 | 49.35 | 49.35 | 49.35 | 70,400 |
| Dec 13, 2024 | 50.10 | 50.10 | 49.60 | 49.65 | 49.65 | 37,200 |
| Dec 12, 2024 | 50.80 | 50.80 | 49.85 | 50.10 | 50.10 | 104,900 |
| Dec 11, 2024 | 51.00 | 51.00 | 50.80 | 50.90 | 50.90 | 13,001 |
| Dec 10, 2024 | 51.30 | 51.30 | 50.60 | 51.00 | 51.00 | 35,100 |
| Dec 9, 2024 | 51.50 | 51.50 | 50.80 | 50.80 | 50.80 | 28,049 |
| Dec 6, 2024 | 51.80 | 52.00 | 51.20 | 51.20 | 51.20 | 35,301 |
| Dec 5, 2024 | 51.80 | 53.40 | 51.80 | 52.00 | 52.00 | 193,900 |
| Dec 4, 2024 | 51.20 | 52.90 | 51.00 | 51.70 | 51.70 | 108,600 |
| Dec 3, 2024 | 50.00 | 51.20 | 50.00 | 51.10 | 51.10 | 54,000 |
| Dec 2, 2024 | 49.90 | 50.00 | 49.90 | 50.00 | 50.00 | 11,210 |
| Nov 29, 2024 | 49.85 | 50.20 | 49.75 | 49.90 | 49.90 | 84,420 |
| Nov 28, 2024 | 50.00 | 50.10 | 49.90 | 50.10 | 50.10 | 8,850 |
| Nov 27, 2024 | 50.50 | 50.50 | 50.10 | 50.20 | 50.20 | 18,100 |
| Nov 26, 2024 | 50.50 | 50.60 | 50.20 | 50.50 | 50.50 | 80,645 |
| Nov 25, 2024 | 50.50 | 50.70 | 50.50 | 50.60 | 50.60 | 13,000 |
| Nov 22, 2024 | 51.20 | 51.20 | 50.50 | 50.50 | 50.50 | 34,400 |
| Nov 21, 2024 | 50.70 | 51.20 | 50.70 | 51.20 | 51.20 | 30,008 |
| Nov 20, 2024 | 50.80 | 51.10 | 50.80 | 50.80 | 50.80 | 64,001 |
| Nov 19, 2024 | 50.90 | 51.00 | 50.60 | 50.80 | 50.80 | 37,000 |
| Nov 18, 2024 | 51.40 | 51.70 | 50.70 | 50.80 | 50.80 | 70,522 |
| Nov 15, 2024 | 51.80 | 52.00 | 51.50 | 51.80 | 51.80 | 40,800 |
| Nov 14, 2024 | 52.10 | 52.10 | 51.30 | 51.40 | 51.40 | 53,700 |
| Nov 13, 2024 | 53.00 | 53.00 | 52.20 | 52.40 | 52.40 | 48,769 |
| Nov 12, 2024 | 52.70 | 53.80 | 52.70 | 53.00 | 53.00 | 132,766 |
| Nov 11, 2024 | 51.90 | 52.90 | 51.90 | 52.40 | 52.40 | 115,300 |
| Nov 8, 2024 | 51.50 | 52.00 | 51.50 | 51.70 | 51.70 | 31,800 |
| Nov 7, 2024 | 52.50 | 52.50 | 51.50 | 51.90 | 51.90 | 93,468 |
| Nov 6, 2024 | 53.00 | 53.00 | 52.50 | 52.70 | 52.70 | 59,240 |
| Nov 5, 2024 | 52.40 | 53.30 | 52.40 | 53.00 | 53.00 | 75,000 |
| Nov 4, 2024 | 52.80 | 53.00 | 52.40 | 52.80 | 52.80 | 116,050 |
| Nov 1, 2024 | 52.50 | 53.60 | 52.30 | 52.80 | 52.80 | 166,180 |
| Oct 30, 2024 | 55.20 | 55.20 | 52.60 | 52.70 | 52.70 | 288,220 |
| Oct 29, 2024 | 52.90 | 56.70 | 52.80 | 55.00 | 55.00 | 581,591 |
| Oct 28, 2024 | 51.70 | 53.40 | 51.70 | 53.40 | 53.40 | 285,265 |
| Oct 25, 2024 | 50.40 | 52.50 | 50.40 | 52.00 | 52.00 | 208,450 |
| Oct 24, 2024 | 51.30 | 51.90 | 50.50 | 50.50 | 50.50 | 108,212 |
| Oct 23, 2024 | 52.00 | 52.10 | 51.00 | 51.80 | 51.80 | 41,901 |
| Oct 22, 2024 | 49.80 | 52.20 | 49.80 | 51.10 | 51.10 | 176,223 |
| Oct 21, 2024 | 49.65 | 50.20 | 49.65 | 49.65 | 49.65 | 17,000 |
| Oct 18, 2024 | 50.00 | 50.00 | 49.65 | 49.65 | 49.65 | 39,540 |
| Oct 17, 2024 | 50.50 | 50.50 | 49.75 | 50.00 | 50.00 | 41,504 |
| Oct 16, 2024 | 50.50 | 50.50 | 49.85 | 50.30 | 50.30 | 46,319 |
| Oct 15, 2024 | 49.85 | 50.50 | 49.70 | 50.50 | 50.50 | 91,970 |
| Oct 14, 2024 | 49.90 | 49.90 | 48.70 | 49.25 | 49.25 | 124,243 |
| Oct 11, 2024 | 50.50 | 50.60 | 49.80 | 50.30 | 50.30 | 94,036 |
| Oct 9, 2024 | 52.50 | 52.50 | 50.60 | 51.10 | 51.10 | 165,246 |
| Oct 8, 2024 | 52.20 | 53.90 | 51.30 | 52.10 | 52.10 | 214,151 |
| Oct 7, 2024 | 54.00 | 54.10 | 51.50 | 52.20 | 52.20 | 261,545 |
| Oct 4, 2024 | 53.40 | 55.10 | 51.80 | 54.00 | 54.00 | 634,175 |
| Oct 1, 2024 | 48.70 | 55.60 | 48.70 | 52.50 | 52.50 | 645,832 |
| Sep 30, 2024 | 47.65 | 49.50 | 47.65 | 49.50 | 49.50 | 159,277 |
| Sep 27, 2024 | 45.85 | 49.25 | 45.35 | 48.00 | 48.00 | 261,895 |
| Sep 26, 2024 | 44.00 | 45.80 | 44.00 | 45.60 | 45.60 | 140,358 |
| Sep 25, 2024 | 45.75 | 45.90 | 43.60 | 45.00 | 45.00 | 439,971 |
| Sep 24, 2024 | 47.00 | 48.05 | 45.85 | 46.10 | 46.10 | 252,120 |
| Sep 23, 2024 | 49.15 | 49.15 | 47.65 | 48.10 | 48.10 | 239,895 |
| Sep 20, 2024 | 49.30 | 49.35 | 48.65 | 49.15 | 49.15 | 78,777 |
| Sep 19, 2024 | 49.50 | 49.65 | 48.85 | 49.30 | 49.30 | 33,969 |
| Sep 18, 2024 | 49.95 | 50.20 | 48.75 | 49.95 | 49.95 | 238,436 |
| Sep 16, 2024 | 49.85 | 50.10 | 49.05 | 49.95 | 49.95 | 119,931 |
| Sep 13, 2024 | 50.00 | 51.20 | 50.00 | 50.20 | 50.20 | 136,369 |
| Sep 12, 2024 | 50.20 | 50.20 | 48.90 | 50.00 | 50.00 | 194,145 |
| Sep 11, 2024 | 50.50 | 50.50 | 49.85 | 50.20 | 50.20 | 97,458 |
| Sep 10, 2024 | 51.50 | 51.60 | 50.10 | 50.60 | 50.60 | 161,830 |
| Sep 9, 2024 | 52.10 | 52.20 | 50.10 | 51.70 | 51.70 | 133,314 |
| Sep 6, 2024 | 52.00 | 52.90 | 51.30 | 52.50 | 52.50 | 222,573 |
| Sep 5, 2024 | 52.10 | 52.10 | 51.50 | 51.90 | 51.90 | 95,579 |
| Sep 4, 2024 | 52.70 | 52.70 | 51.10 | 52.10 | 52.10 | 202,218 |
| Sep 3, 2024 | 53.20 | 53.60 | 51.60 | 52.70 | 52.70 | 210,892 |
| Sep 2, 2024 | 52.20 | 54.00 | 51.50 | 53.00 | 53.00 | 454,732 |
| Aug 30, 2024 | 52.20 | 52.20 | 51.20 | 52.20 | 52.20 | 307,445 |
| Aug 29, 2024 | 52.20 | 52.20 | 51.40 | 52.00 | 52.00 | 177,991 |
| Aug 28, 2024 | 54.70 | 55.00 | 51.70 | 52.50 | 52.50 | 748,735 |
| Aug 27, 2024 | 61.70 | 62.20 | 52.80 | 55.60 | 55.60 | 1,321,883 |
| Aug 26, 2024 | 50.40 | 64.00 | 50.00 | 62.00 | 62.00 | 2,104,450 |
Related Tickers
6946.TWO SANTI ENERGY
30.70
+0.16%
6994.TWO Foxwell Power Co., Ltd.
115.00
0.00%
6873.TW HD Renewable Energy Co., Ltd.
193.00
+1.85%
7752.TWO CHWE
96.40
+1.80%
6869.TW J&V Energy Technology Co., Ltd.
158.00
+2.60%
6994.TW Foxwell Power Co., Ltd.
93.10
-4.22%
6806.TW Shinfox Energy Co., Ltd.
111.50
-1.33%