31.10
-1.20
(-3.72%)
At close: January 22 at 2:55:43 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 22, 2025 | 31.85 | 31.85 | 30.75 | 31.10 | 31.10 | 28,105 |
| Jan 21, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 1,000 |
| Jan 20, 2025 | 33.20 | 33.20 | 32.00 | 32.05 | 32.05 | 6,030 |
| Jan 17, 2025 | 33.55 | 33.60 | 32.10 | 33.00 | 33.00 | 13,650 |
| Jan 16, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
| Jan 15, 2025 | 35.15 | 35.15 | 34.20 | 34.20 | 34.20 | 2,002 |
| Jan 14, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | 2 |
| Jan 13, 2025 | 35.20 | 35.70 | 35.20 | 35.50 | 35.50 | 2,030 |
| Jan 10, 2025 | 36.00 | 36.80 | 35.30 | 36.80 | 36.80 | 2,032 |
| Jan 9, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
| Jan 8, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
| Jan 7, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
| Jan 6, 2025 | 37.05 | 37.05 | 36.75 | 36.75 | 36.75 | 7,500 |
| Jan 3, 2025 | 36.90 | 37.05 | 36.85 | 37.05 | 37.05 | 1,053 |
| Jan 2, 2025 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
| Dec 31, 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
| Dec 30, 2024 | 37.05 | 37.20 | 37.00 | 37.15 | 37.15 | 16,010 |
| Dec 27, 2024 | 37.75 | 37.80 | 37.75 | 37.80 | 37.80 | 5,000 |
| Dec 26, 2024 | 37.75 | 37.95 | 37.00 | 37.00 | 37.00 | 7,010 |
| Dec 25, 2024 | 37.65 | 37.80 | 37.60 | 37.60 | 37.60 | 12,000 |
| Dec 24, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| Dec 23, 2024 | 39.00 | 39.60 | 38.55 | 39.60 | 39.60 | 6,000 |
| Dec 20, 2024 | 39.45 | 40.00 | 39.40 | 39.40 | 39.40 | 7,010 |
| Dec 19, 2024 | 41.35 | 41.35 | 40.35 | 40.35 | 40.35 | 12,000 |
| Dec 18, 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | 3,000 |
| Dec 17, 2024 | 42.80 | 42.90 | 42.80 | 42.90 | 42.90 | 2 |
| Dec 16, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| Dec 13, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| Dec 12, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 2,000 |
| Dec 11, 2024 | 43.35 | 44.00 | 42.95 | 43.00 | 43.00 | 11,630 |
| Dec 10, 2024 | 44.00 | 44.15 | 44.00 | 44.15 | 44.15 | 5,001 |
| Dec 9, 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
| Dec 6, 2024 | 44.05 | 44.30 | 44.05 | 44.30 | 44.30 | 2,000 |
| Dec 5, 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - |
| Dec 4, 2024 | 44.05 | 45.10 | 44.05 | 45.10 | 45.10 | 7,001 |
| Dec 3, 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | - |
| Dec 2, 2024 | 44.05 | 44.50 | 44.05 | 44.05 | 44.05 | 7,000 |
| Nov 29, 2024 | 44.85 | 45.00 | 44.85 | 45.00 | 45.00 | 4,000 |
| Nov 28, 2024 | 45.80 | 45.80 | 44.05 | 45.00 | 45.00 | 9,101 |
| Nov 27, 2024 | 46.50 | 46.50 | 45.85 | 46.00 | 46.00 | 10,000 |
| Nov 26, 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | 2,000 |
| Nov 25, 2024 | 47.15 | 47.15 | 47.10 | 47.10 | 47.10 | 2,000 |
| Nov 22, 2024 | 47.10 | 47.10 | 47.00 | 47.00 | 47.00 | 3,000 |
| Nov 21, 2024 | 46.95 | 47.10 | 46.95 | 47.10 | 47.10 | 3,400 |
| Nov 20, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| Nov 19, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 2,000 |
| Nov 18, 2024 | 47.30 | 47.30 | 46.50 | 46.50 | 46.50 | 4,000 |
| Nov 15, 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 1,000 |
| Nov 14, 2024 | 47.50 | 47.70 | 47.50 | 47.70 | 47.70 | 3,000 |
| Nov 13, 2024 | 47.35 | 47.40 | 47.00 | 47.35 | 47.35 | 2,031 |
| Nov 12, 2024 | 47.70 | 47.70 | 47.35 | 47.35 | 47.35 | 7,001 |
| Nov 11, 2024 | 47.70 | 47.95 | 47.70 | 47.95 | 47.95 | 4,021 |
| Nov 8, 2024 | 48.15 | 48.15 | 47.80 | 47.80 | 47.80 | 9,000 |
| Nov 7, 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 1,000 |
| Nov 6, 2024 | 48.00 | 48.10 | 47.85 | 48.10 | 48.10 | 3,000 |
| Nov 5, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| Nov 4, 2024 | 48.15 | 48.15 | 48.00 | 48.00 | 48.00 | 2,000 |
| Nov 1, 2024 | 48.05 | 48.10 | 48.05 | 48.10 | 48.10 | 2,050 |
| Oct 30, 2024 | 48.20 | 48.20 | 48.00 | 48.00 | 48.00 | 4,000 |
| Oct 29, 2024 | 48.10 | 48.10 | 48.00 | 48.00 | 48.00 | 2,010 |
| Oct 28, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| Oct 25, 2024 | 47.65 | 48.50 | 47.65 | 48.50 | 48.50 | 1,026 |
| Oct 24, 2024 | 47.70 | 48.20 | 47.70 | 48.00 | 48.00 | 4,010 |
| Oct 23, 2024 | 47.80 | 48.50 | 47.80 | 48.50 | 48.50 | 3,000 |
| Oct 22, 2024 | 48.00 | 48.35 | 48.00 | 48.00 | 48.00 | 2,129 |
| Oct 21, 2024 | 48.50 | 48.50 | 48.40 | 48.50 | 48.50 | 3,030 |
| Oct 18, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 1,051 |
| Oct 17, 2024 | 49.40 | 49.40 | 48.25 | 48.25 | 48.25 | 8,057 |
| Oct 16, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | 1,000 |
| Oct 15, 2024 | 49.00 | 49.00 | 48.50 | 48.50 | 48.50 | 2,001 |
| Oct 14, 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| Oct 11, 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 2 |
| Oct 9, 2024 | 49.50 | 49.50 | 48.50 | 48.65 | 48.65 | 8,110 |
| Oct 8, 2024 | 49.40 | 49.50 | 48.85 | 49.40 | 49.40 | 7,007 |
| Oct 7, 2024 | 49.50 | 49.50 | 49.35 | 49.35 | 49.35 | 6,000 |
| Oct 4, 2024 | 48.50 | 48.60 | 48.45 | 48.60 | 48.60 | 4,005 |
| Oct 1, 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
| Sep 30, 2024 | 49.00 | 49.00 | 48.35 | 48.35 | 48.35 | 4,005 |
| Sep 27, 2024 | 48.10 | 48.50 | 48.10 | 48.25 | 48.25 | 4,001 |
| Sep 26, 2024 | 48.15 | 48.50 | 48.15 | 48.50 | 48.50 | 3,000 |
| Sep 25, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| Sep 24, 2024 | 48.50 | 49.00 | 48.50 | 48.50 | 48.50 | 4,000 |
| Sep 23, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 5,000 |
| Sep 20, 2024 | 48.15 | 48.45 | 48.00 | 48.30 | 48.30 | 16,000 |
| Sep 19, 2024 | 48.30 | 48.30 | 47.85 | 48.00 | 48.00 | 9,003 |
| Sep 18, 2024 | 48.45 | 48.45 | 48.15 | 48.15 | 48.15 | 9,703 |
| Sep 16, 2024 | 48.50 | 48.50 | 48.40 | 48.40 | 48.40 | 3,000 |
| Sep 13, 2024 | 49.00 | 49.00 | 47.85 | 48.00 | 48.00 | 10,400 |
| Sep 12, 2024 | 49.20 | 49.20 | 49.00 | 49.00 | 49.00 | 15,000 |
| Sep 11, 2024 | 51.90 | 51.90 | 47.20 | 49.30 | 49.30 | 46,393 |
| Sep 10, 2024 | 56.00 | 56.00 | 51.90 | 52.10 | 52.10 | 70,654 |
| Sep 9, 2024 | 55.80 | 56.70 | 55.00 | 56.00 | 56.00 | 7,901 |
| Sep 6, 2024 | 56.60 | 56.60 | 55.00 | 55.50 | 55.50 | 5,800 |
| Sep 5, 2024 | 55.80 | 57.00 | 55.80 | 56.00 | 56.00 | 2,054 |
| Sep 4, 2024 | 55.60 | 55.80 | 55.30 | 55.60 | 55.60 | 27,900 |
| Sep 3, 2024 | 59.80 | 59.80 | 52.20 | 54.80 | 54.80 | 67,875 |
| Sep 2, 2024 | 60.20 | 60.40 | 59.80 | 59.90 | 59.90 | 37,030 |
| Aug 30, 2024 | 60.20 | 60.60 | 60.00 | 60.00 | 60.00 | 36,511 |
| Aug 29, 2024 | 59.00 | 60.50 | 57.90 | 60.20 | 60.20 | 195,672 |
| Aug 28, 2024 | 58.50 | 58.50 | 58.10 | 58.10 | 58.10 | 11,658 |
| Aug 27, 2024 | 60.90 | 61.50 | 57.10 | 57.50 | 57.50 | 90,285 |
| Aug 26, 2024 | 57.40 | 61.20 | 57.40 | 60.40 | 60.40 | 128,317 |
| Aug 23, 2024 | 55.60 | 57.30 | 55.50 | 57.20 | 57.20 | 26,730 |
| Aug 22, 2024 | 59.00 | 59.00 | 52.80 | 55.50 | 55.50 | 111,842 |
| Aug 21, 2024 | 51.00 | 65.20 | 49.00 | 59.80 | 59.80 | 301,793 |
| Aug 20, 2024 | 39.85 | 52.20 | 39.85 | 51.30 | 51.30 | 132,049 |
| Aug 19, 2024 | 38.00 | 41.05 | 37.10 | 39.95 | 39.95 | 181,827 |
| Aug 16, 2024 | 41.35 | 42.00 | 36.75 | 37.25 | 37.25 | 207,144 |