42.15
0.00
(0.00%)
At close: 9:15:54 AM 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 21, 2025 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | 10 |
| Apr 18, 2025 | 42.15 | 42.15 | 41.00 | 42.15 | 42.15 | 9,010 |
| Apr 17, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 10 |
| Apr 16, 2025 | 42.10 | 43.65 | 40.05 | 42.00 | 42.00 | 6,059 |
| Apr 15, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 2,020 |
| Apr 14, 2025 | 40.50 | 40.50 | 39.00 | 40.50 | 40.50 | 224 |
| Apr 11, 2025 | 40.45 | 40.45 | 39.00 | 39.00 | 39.00 | 1,013 |
| Apr 10, 2025 | 41.00 | 41.00 | 40.45 | 40.45 | 40.45 | 1,082 |
| Apr 9, 2025 | 40.00 | 40.20 | 40.00 | 40.20 | 40.20 | 2,030 |
| Apr 8, 2025 | 38.95 | 39.95 | 38.05 | 39.95 | 39.95 | 9,120 |
| Apr 7, 2025 | 41.05 | 41.20 | 37.05 | 38.10 | 38.10 | 14,492 |
| Apr 2, 2025 | 41.00 | 43.35 | 40.80 | 43.35 | 43.35 | 21,378 |
| Apr 1, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1,010 |
| Mar 31, 2025 | 40.00 | 40.00 | 38.10 | 40.00 | 40.00 | 373 |
| Mar 28, 2025 | 38.60 | 40.00 | 38.60 | 40.00 | 40.00 | 6,331 |
| Mar 27, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 3,012 |
| Mar 26, 2025 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | 1,001 |
| Mar 25, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 2,010 |
| Mar 24, 2025 | 36.30 | 37.80 | 36.30 | 37.80 | 37.80 | 2,010 |
| Mar 21, 2025 | 37.80 | 37.80 | 36.50 | 37.00 | 37.00 | 5,010 |
| Mar 20, 2025 | 36.70 | 37.85 | 36.50 | 37.00 | 37.00 | 16,060 |
| Mar 19, 2025 | 36.20 | 36.50 | 35.00 | 36.50 | 36.50 | 12,512 |
| Mar 18, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | 11 |
| Mar 17, 2025 | 34.50 | 35.10 | 34.40 | 34.40 | 34.40 | 3,000 |
| Mar 14, 2025 | 36.00 | 36.00 | 34.85 | 35.00 | 35.00 | 4,510 |
| Mar 13, 2025 | 36.60 | 36.60 | 34.90 | 35.00 | 35.00 | 8,009 |
| Mar 12, 2025 | 36.00 | 36.00 | 34.90 | 35.50 | 35.50 | 4,535 |
| Mar 11, 2025 | 36.65 | 36.65 | 34.90 | 34.90 | 34.90 | 7,067 |
| Mar 10, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 2,010 |
| Mar 7, 2025 | 36.60 | 36.60 | 35.00 | 35.80 | 35.80 | 2,510 |
| Mar 6, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | 10 |
| Mar 5, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | 1 |
| Mar 4, 2025 | 36.00 | 36.00 | 35.00 | 35.90 | 35.90 | 3,010 |
| Mar 3, 2025 | 34.30 | 35.90 | 34.30 | 35.90 | 35.90 | 4,000 |
| Feb 27, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | 10 |
| Feb 26, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | 10 |
| Feb 25, 2025 | 34.30 | 35.90 | 34.30 | 35.90 | 35.90 | 3,109 |
| Feb 24, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | 10 |
| Feb 21, 2025 | 35.50 | 37.00 | 35.50 | 35.60 | 35.60 | 6,010 |
| Feb 20, 2025 | 37.15 | 37.15 | 35.55 | 35.70 | 35.70 | 6,010 |
| Feb 19, 2025 | 36.50 | 36.50 | 35.55 | 36.00 | 36.00 | 7,010 |
| Feb 18, 2025 | 37.15 | 37.15 | 35.60 | 36.20 | 36.20 | 2,012 |
| Feb 17, 2025 | 37.15 | 37.15 | 35.60 | 37.15 | 37.15 | 2,020 |
| Feb 14, 2025 | 37.15 | 37.15 | 35.60 | 35.60 | 35.60 | 1,010 |
| Feb 13, 2025 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | 10 |
| Feb 12, 2025 | 37.15 | 37.15 | 36.00 | 37.15 | 37.15 | 6,020 |
| Feb 11, 2025 | 37.15 | 37.15 | 36.00 | 37.15 | 37.15 | 2,118 |
| Feb 10, 2025 | 36.95 | 37.15 | 36.00 | 36.00 | 36.00 | 6,032 |
| Feb 7, 2025 | 35.60 | 37.20 | 35.60 | 37.20 | 37.20 | 6,024 |
| Feb 6, 2025 | 36.85 | 37.00 | 36.00 | 37.00 | 37.00 | 7,034 |
| Feb 5, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | 1,010 |
| Feb 4, 2025 | 36.75 | 36.75 | 35.60 | 35.60 | 35.60 | 1,010 |
| Feb 3, 2025 | 35.45 | 36.40 | 35.45 | 36.40 | 36.40 | 6,000 |
| Jan 22, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| Jan 21, 2025 | 34.90 | 35.00 | 34.90 | 35.00 | 35.00 | 683 |
| Jan 20, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 1,000 |
| Jan 17, 2025 | 35.00 | 35.40 | 35.00 | 35.20 | 35.20 | 9,000 |
| Jan 16, 2025 | 34.70 | 36.00 | 34.70 | 34.90 | 34.90 | 5,010 |
| Jan 15, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 1,000 |
| Jan 14, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 10 |
| Jan 13, 2025 | 34.90 | 35.50 | 34.90 | 35.50 | 35.50 | 2,000 |
| Jan 10, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 1,000 |
| Jan 9, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 3,000 |
| Jan 8, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| Jan 7, 2025 | 34.55 | 35.15 | 34.55 | 35.00 | 35.00 | 11,000 |
| Jan 6, 2025 | 34.90 | 36.50 | 34.90 | 36.50 | 36.50 | 2,010 |
| Jan 3, 2025 | 36.00 | 36.50 | 34.90 | 34.90 | 34.90 | 2,061 |
| Jan 2, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| Dec 31, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| Dec 30, 2024 | 36.50 | 36.50 | 35.00 | 35.50 | 35.50 | 2,333 |
| Dec 27, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 11 |
| Dec 26, 2024 | 35.00 | 35.50 | 34.85 | 35.50 | 35.50 | 6,150 |
| Dec 25, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| Dec 24, 2024 | 35.50 | 36.50 | 35.50 | 36.50 | 36.50 | 1,010 |
| Dec 23, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 1,000 |
| Dec 20, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 10 |
| Dec 19, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| Dec 18, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2,604 |
| Dec 17, 2024 | 35.00 | 36.50 | 35.00 | 36.50 | 36.50 | 5,497 |
| Dec 16, 2024 | 36.60 | 36.60 | 35.50 | 35.50 | 35.50 | 2,270 |
| Dec 13, 2024 | 35.95 | 36.00 | 35.50 | 35.50 | 35.50 | 8,000 |
| Dec 12, 2024 | 35.95 | 35.95 | 34.50 | 35.00 | 35.00 | 11,010 |
| Dec 11, 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | 60 |
| Dec 10, 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
| Dec 9, 2024 | 34.30 | 35.95 | 34.30 | 35.95 | 35.95 | 3,710 |
| Dec 6, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| Dec 5, 2024 | 35.95 | 35.95 | 35.00 | 35.20 | 35.20 | 12,190 |
| Dec 4, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| Dec 3, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| Dec 2, 2024 | 35.95 | 36.00 | 35.70 | 36.00 | 36.00 | 4,002 |
| Nov 29, 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | 1,000 |
| Nov 28, 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | 1 |
| Nov 27, 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | 1,702 |
| Nov 26, 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | 100 |
| Nov 25, 2024 | 35.00 | 35.90 | 35.00 | 35.90 | 35.90 | 17,020 |
| Nov 22, 2024 | 36.25 | 36.25 | 35.00 | 36.25 | 36.25 | 4,002 |
| Nov 21, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | 2 |
| Nov 20, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| Nov 19, 2024 | 34.55 | 36.25 | 34.55 | 36.25 | 36.25 | 602 |
| Nov 18, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| Nov 15, 2024 | 36.25 | 36.25 | 35.50 | 35.50 | 35.50 | 2,002 |
| Nov 14, 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
| Nov 13, 2024 | 34.60 | 35.70 | 34.60 | 35.70 | 35.70 | 6,100 |
| Nov 12, 2024 | 35.00 | 36.25 | 35.00 | 36.25 | 36.25 | 1,034 |
| Nov 11, 2024 | 36.00 | 36.25 | 36.00 | 36.25 | 36.25 | 2 |
| Nov 8, 2024 | 35.50 | 36.00 | 35.50 | 36.00 | 36.00 | 12,000 |
| Nov 7, 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
| Nov 6, 2024 | 34.75 | 35.35 | 34.75 | 35.35 | 35.35 | 1,002 |
| Nov 5, 2024 | 36.15 | 36.15 | 36.00 | 36.00 | 36.00 | 1,800 |
| Nov 4, 2024 | 36.45 | 36.45 | 34.70 | 35.00 | 35.00 | 4,010 |
| Nov 1, 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | 11 |
| Oct 30, 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | 1,010 |
| Oct 29, 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | 10 |
| Oct 28, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 4,000 |
| Oct 25, 2024 | 35.05 | 36.65 | 35.00 | 36.65 | 36.65 | 9,161 |
| Oct 24, 2024 | 35.30 | 36.75 | 35.30 | 36.75 | 36.75 | 8,013 |
| Oct 23, 2024 | 35.35 | 36.50 | 35.35 | 36.50 | 36.50 | 1,371 |
| Oct 22, 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 10 |
| Oct 21, 2024 | 35.00 | 37.00 | 35.00 | 37.00 | 37.00 | 18,952 |
| Oct 18, 2024 | 34.70 | 35.50 | 34.50 | 35.50 | 35.50 | 29,301 |
| Oct 17, 2024 | 35.20 | 36.15 | 34.80 | 35.70 | 35.70 | 24,660 |
| Oct 16, 2024 | 36.00 | 37.00 | 36.00 | 36.95 | 36.95 | 5,073 |
| Oct 15, 2024 | 36.85 | 37.00 | 36.00 | 36.50 | 36.50 | 7,003 |
| Oct 14, 2024 | 37.00 | 38.20 | 37.00 | 38.20 | 38.20 | 4,100 |
| Oct 11, 2024 | 38.85 | 38.85 | 37.00 | 38.15 | 38.15 | 11,317 |
| Oct 9, 2024 | 37.85 | 38.85 | 37.10 | 38.85 | 38.85 | 10,223 |
| Oct 8, 2024 | 39.90 | 39.90 | 38.00 | 38.10 | 38.10 | 16,282 |
| Oct 7, 2024 | 38.05 | 39.90 | 38.05 | 39.90 | 39.90 | 3,020 |
| Oct 4, 2024 | 38.10 | 39.90 | 38.05 | 39.90 | 39.90 | 4,010 |
| Oct 1, 2024 | 40.45 | 40.45 | 39.80 | 39.95 | 39.95 | 7,010 |
| Sep 30, 2024 | 40.45 | 40.45 | 38.65 | 40.00 | 40.00 | 20,012 |
| Sep 27, 2024 | 40.45 | 40.45 | 38.60 | 40.45 | 40.45 | 6,014 |
| Sep 26, 2024 | 41.80 | 41.80 | 39.90 | 40.20 | 40.20 | 7,520 |
| Sep 25, 2024 | 42.40 | 42.40 | 40.10 | 41.80 | 41.80 | 11,053 |
| Sep 24, 2024 | 43.00 | 43.00 | 40.50 | 42.40 | 42.40 | 15,031 |
| Sep 23, 2024 | 43.10 | 43.10 | 41.05 | 43.00 | 43.00 | 6,014 |
| Sep 20, 2024 | 40.95 | 43.00 | 39.50 | 42.00 | 42.00 | 21,012 |
| Sep 19, 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | 11 |
| Sep 18, 2024 | 40.95 | 40.95 | 39.00 | 40.95 | 40.95 | 1,021 |
| Sep 16, 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | 11 |
| Sep 13, 2024 | 40.95 | 40.95 | 39.00 | 39.00 | 39.00 | 1,112 |
| Sep 12, 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | 10 |
| Sep 11, 2024 | 40.95 | 40.95 | 40.50 | 40.50 | 40.50 | 1,010 |
| Sep 10, 2024 | 40.15 | 41.00 | 39.00 | 40.95 | 40.95 | 5,060 |
| Sep 9, 2024 | 40.00 | 40.15 | 40.00 | 40.15 | 40.15 | 1,010 |
| Sep 6, 2024 | 39.50 | 40.50 | 39.50 | 40.50 | 40.50 | 2,020 |
| Sep 5, 2024 | 39.45 | 39.45 | 38.10 | 39.45 | 39.45 | 56,520 |
| Sep 4, 2024 | 0.476126 Dividend | |||||
| Sep 4, 2024 | 39.10 | 39.45 | 35.00 | 39.45 | 39.45 | 74,875 |
| Sep 4, 2024 | 1047.6125:1000 Stock Splits | |||||
| Sep 3, 2024 | 41.00 | 41.00 | 37.90 | 38.18 | 37.71 | 75,681 |
| Sep 2, 2024 | 45.34 | 45.34 | 38.75 | 40.09 | 39.59 | 61,725 |
| Aug 30, 2024 | 47.30 | 47.30 | 44.70 | 47.00 | 46.41 | 38,480 |
| Aug 29, 2024 | 41.15 | 45.20 | 41.15 | 45.00 | 44.44 | 89,848 |
| Aug 28, 2024 | 41.00 | 41.20 | 40.00 | 40.95 | 40.44 | 77,964 |
| Aug 27, 2024 | 39.30 | 40.50 | 39.30 | 40.40 | 39.90 | 11,091 |
| Aug 26, 2024 | 39.40 | 39.40 | 38.50 | 38.50 | 38.02 | 18,100 |
| Aug 23, 2024 | 39.45 | 39.45 | 37.60 | 39.40 | 38.91 | 13,407 |
| Aug 22, 2024 | 38.95 | 39.70 | 38.75 | 39.25 | 38.76 | 63,233 |
| Aug 21, 2024 | 38.00 | 38.95 | 37.10 | 37.70 | 37.23 | 16,308 |
| Aug 20, 2024 | 39.40 | 39.40 | 39.00 | 39.00 | 38.51 | 6,353 |
| Aug 19, 2024 | 40.20 | 40.20 | 40.10 | 40.10 | 39.60 | 2,001 |
| Aug 16, 2024 | 40.00 | 40.00 | 39.20 | 39.20 | 38.71 | 10,002 |
| Aug 15, 2024 | 37.90 | 39.10 | 36.50 | 39.10 | 38.61 | 21,201 |
| Aug 14, 2024 | 36.95 | 37.90 | 36.95 | 37.10 | 36.64 | 14,100 |
| Aug 13, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.04 | - |
| Aug 12, 2024 | 36.45 | 36.50 | 36.45 | 36.50 | 36.04 | 7,000 |
| Aug 9, 2024 | 36.15 | 36.15 | 36.00 | 36.05 | 35.60 | 7,502 |
| Aug 8, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.55 | 6,003 |
| Aug 7, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.55 | 6,000 |
| Aug 6, 2024 | 36.00 | 36.50 | 36.00 | 36.50 | 36.04 | 2,010 |
| Aug 5, 2024 | 37.55 | 37.55 | 35.00 | 35.00 | 34.56 | 8,330 |
| Aug 2, 2024 | 39.50 | 39.50 | 37.60 | 38.95 | 38.46 | 17,792 |
| Aug 1, 2024 | 41.35 | 41.35 | 36.10 | 39.50 | 39.01 | 36,847 |
| Jul 31, 2024 | 35.00 | 46.70 | 35.00 | 43.50 | 42.96 | 52,726 |
Related Tickers
6744.TWO Feng Chi Biotech Corp.
18.30
0.00%
6848.TWO RBC Bioscience Corporation
18.00
0.00%
7607.TWO DuoGenic StemCells corporation
15.00
+0.33%
7725.TWO LabTurbo Biotech Corporation
24.00
0.00%
6850.TWO BiOptic Inc.
42.85
-4.78%
6827.TWO MegaPro Biomedical Co., Ltd
9.69
-3.58%
7729.TWO SBI
22.30
-7.66%
6879.TWO TCI GENE Inc.
46.55
-3.42%
6814.TWO Lukas Biomedical Inc.
24.60
-0.40%
7776.TWO Anya
24.35
-7.24%