Unlock stock picks and a broker-level newsfeed that powers Wall Street.
52.00
0.00
(0.00%)
At close: 1:25:51 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 |
|---|---|---|---|---|---|---|
| Mar 14, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 30 |
| Mar 13, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1 |
| Mar 12, 2025 | 52.00 | 52.00 | 51.80 | 51.80 | 51.80 | 3,000 |
| Mar 10, 2025 | 52.00 | 52.00 | 51.80 | 52.00 | 52.00 | 3,051 |
| Mar 7, 2025 | 52.00 | 52.20 | 51.80 | 52.20 | 52.20 | 5,151 |
| Mar 6, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 3,001 |
| Mar 5, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 125 |
| Mar 4, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 1,300 |
| Mar 3, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 5,025 |
| Feb 26, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 100 |
| Feb 25, 2025 | 53.00 | 53.00 | 52.50 | 52.50 | 52.50 | 2,701 |
| Feb 24, 2025 | 53.00 | 53.00 | 52.50 | 52.50 | 52.50 | 4,001 |
| Feb 21, 2025 | 53.30 | 53.30 | 52.00 | 52.50 | 52.50 | 6,011 |
| Feb 20, 2025 | 53.30 | 53.30 | 53.10 | 53.10 | 53.10 | 8,000 |
| Feb 19, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 1 |
| Feb 18, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 3,001 |
| Feb 17, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 3,300 |
| Feb 14, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | 501 |
| Feb 13, 2025 | 53.20 | 53.20 | 53.00 | 53.00 | 53.00 | 1,501 |
| Feb 12, 2025 | 53.00 | 53.20 | 53.00 | 53.20 | 53.20 | 6,001 |
| Feb 11, 2025 | 53.00 | 53.30 | 53.00 | 53.00 | 53.00 | 5,089 |
| Feb 10, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | 6,010 |
| Feb 7, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | 8,000 |
| Feb 6, 2025 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | 670 |
| Feb 5, 2025 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | 1 |
| Feb 4, 2025 | 54.20 | 54.20 | 54.00 | 54.00 | 54.00 | 6,001 |
| Feb 3, 2025 | 54.50 | 54.50 | 53.90 | 54.20 | 54.20 | 23 |
| Jan 22, 2025 | 54.50 | 54.50 | 54.00 | 54.50 | 54.50 | 2,052 |
| Jan 21, 2025 | 54.50 | 54.50 | 54.20 | 54.50 | 54.50 | 1,002 |
| Jan 20, 2025 | 54.70 | 54.70 | 54.00 | 54.00 | 54.00 | 5,051 |
| Jan 17, 2025 | 55.10 | 55.10 | 54.50 | 54.50 | 54.50 | 2,051 |
| Jan 16, 2025 | 55.00 | 55.10 | 55.00 | 55.10 | 55.10 | 3,001 |
| Jan 15, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1 |
| Jan 14, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1 |
| Jan 13, 2025 | 54.80 | 55.60 | 54.80 | 55.60 | 55.60 | 3,020 |
| Jan 10, 2025 | 56.20 | 56.20 | 55.00 | 55.80 | 55.80 | 6,137 |
| Jan 9, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | 1 |
| Jan 8, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 3,000 |
| Jan 7, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 1,000 |
| Jan 6, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 1,100 |
| Jan 3, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 100 |
| Jan 2, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 15 |
| Dec 31, 2024 | 56.60 | 56.60 | 56.00 | 56.00 | 56.00 | 6,085 |
| Dec 30, 2024 | 56.60 | 56.90 | 56.60 | 56.90 | 56.90 | 173 |
| Dec 27, 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | 1,000 |
| Dec 26, 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | 3,000 |
| Dec 24, 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | 7,001 |
| Dec 23, 2024 | 56.90 | 56.90 | 56.50 | 56.50 | 56.50 | 1,010 |
| Dec 20, 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | 2,001 |
| Dec 19, 2024 | 56.80 | 56.80 | 56.50 | 56.50 | 56.50 | 6,001 |
| Dec 18, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 3,000 |
| Dec 16, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 2,000 |
| Dec 13, 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | 3,000 |
| Dec 12, 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | 1 |
| Dec 11, 2024 | 56.00 | 56.90 | 56.00 | 56.90 | 56.90 | 2,032 |
| Dec 10, 2024 | 56.60 | 56.60 | 56.00 | 56.00 | 56.00 | 6,000 |
| Dec 6, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 1 |
| Dec 4, 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | 1 |
| Dec 3, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 1 |
| Dec 2, 2024 | 57.00 | 57.50 | 57.00 | 57.50 | 57.50 | 4,002 |
| Nov 28, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1 |
| Nov 27, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1,001 |
| Nov 25, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1 |
| Nov 22, 2024 | 56.70 | 56.80 | 56.70 | 56.80 | 56.80 | 6,000 |
| Nov 18, 2024 | 56.80 | 57.00 | 56.80 | 57.00 | 57.00 | 4,000 |
| Nov 15, 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | 2 |
| Nov 14, 2024 | 57.00 | 57.20 | 57.00 | 57.00 | 57.00 | 6,002 |
| Nov 13, 2024 | 57.00 | 57.10 | 57.00 | 57.10 | 57.10 | 9,000 |
| Nov 8, 2024 | 57.20 | 57.20 | 57.00 | 57.00 | 57.00 | 3,050 |
| Nov 7, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 5,000 |
| Nov 6, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 4,000 |
| Nov 5, 2024 | 57.30 | 57.30 | 57.00 | 57.00 | 57.00 | 23,000 |
| Nov 1, 2024 | 57.20 | 57.60 | 57.20 | 57.50 | 57.50 | 14,000 |
| Oct 29, 2024 | 57.40 | 57.40 | 57.20 | 57.20 | 57.20 | 8,000 |
| Oct 28, 2024 | 57.10 | 57.50 | 57.10 | 57.50 | 57.50 | 17,400 |
| Oct 25, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 10,000 |
| Oct 24, 2024 | 57.00 | 57.20 | 57.00 | 57.20 | 57.20 | 15,000 |
| Oct 23, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 10,000 |
| Oct 21, 2024 | 57.00 | 57.30 | 57.00 | 57.30 | 57.30 | 11,000 |
| Oct 18, 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | 1 |
| Oct 17, 2024 | 57.00 | 57.20 | 57.00 | 57.20 | 57.20 | 21,001 |
| Oct 15, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 8,000 |
| Oct 14, 2024 | 56.80 | 57.00 | 56.80 | 57.00 | 57.00 | 5,509 |
| Oct 9, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 7,000 |
| Oct 7, 2024 | 57.10 | 57.20 | 57.10 | 57.20 | 57.20 | 15,000 |
| Oct 4, 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | 1,000 |
| Oct 1, 2024 | 57.20 | 57.50 | 57.20 | 57.50 | 57.50 | 12,040 |
| Sep 30, 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | 4,000 |
| Sep 27, 2024 | 57.30 | 57.30 | 57.10 | 57.10 | 57.10 | 7,000 |
| Sep 26, 2024 | 57.30 | 57.30 | 56.90 | 57.30 | 57.30 | 15,000 |
| Sep 25, 2024 | 57.20 | 57.60 | 57.10 | 57.50 | 57.50 | 41,000 |
| Sep 24, 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | 1,000 |
| Sep 23, 2024 | 56.90 | 57.00 | 56.90 | 57.00 | 57.00 | 5,608 |
| Sep 19, 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | 6,000 |
| Sep 18, 2024 | 57.30 | 57.30 | 57.20 | 57.20 | 57.20 | 4,000 |
| Sep 16, 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | 3,000 |
| Sep 13, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1,000 |
| Sep 11, 2024 | 57.50 | 57.50 | 57.00 | 57.00 | 57.00 | 265 |
| Sep 10, 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | 5,000 |
| Sep 5, 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | 5,036 |
| Sep 4, 2024 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | 4,100 |
| Aug 30, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 2,035 |
| Aug 29, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 500 |
| Aug 28, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 14 |
| Aug 26, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 2,150 |
| Aug 23, 2024 | 58.00 | 58.00 | 57.40 | 57.40 | 57.40 | 1,100 |
| Aug 22, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 3,050 |
| Aug 19, 2024 | 57.50 | 57.80 | 57.50 | 57.80 | 57.80 | 5,000 |
| Aug 16, 2024 | 57.50 | 57.50 | 56.80 | 57.50 | 57.50 | 8,000 |
| Aug 14, 2024 | 58.30 | 58.30 | 58.00 | 58.00 | 58.00 | 3,100 |
| Aug 13, 2024 | 57.90 | 58.30 | 57.90 | 58.30 | 58.30 | 1,020 |
| Aug 12, 2024 | 58.00 | 58.20 | 58.00 | 58.20 | 58.20 | 6,000 |
| Aug 9, 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 2,001 |
| Aug 8, 2024 | 58.00 | 58.40 | 58.00 | 58.40 | 58.40 | 1,104 |
| Aug 7, 2024 | 58.00 | 59.90 | 58.00 | 58.20 | 58.20 | 14,650 |
| Aug 6, 2024 | 57.50 | 57.60 | 57.50 | 57.60 | 57.60 | 3,200 |
| Aug 5, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 3,000 |
| Jul 30, 2024 | 58.00 | 58.50 | 58.00 | 58.50 | 58.50 | 5,100 |
| Jul 29, 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | 20 |
| Jul 26, 2024 | 58.20 | 58.50 | 58.20 | 58.50 | 58.50 | 9,000 |
| Jul 23, 2024 | 58.20 | 58.20 | 58.00 | 58.00 | 58.00 | 2,100 |
| Jul 22, 2024 | 58.00 | 58.50 | 58.00 | 58.20 | 58.20 | 10,320 |
| Jul 19, 2024 | 58.00 | 58.50 | 57.50 | 58.50 | 58.50 | 25,771 |
| Jul 18, 2024 | 57.30 | 57.50 | 57.30 | 57.50 | 57.50 | 3,000 |
| Jul 17, 2024 | 57.30 | 57.50 | 57.30 | 57.50 | 57.50 | 2,200 |
| Jul 16, 2024 | 0.58 Dividend | |||||
| Jul 16, 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | 1,000 |
| Jul 12, 2024 | 58.50 | 58.50 | 58.00 | 58.00 | 58.00 | 4,000 |
| Jul 11, 2024 | 57.70 | 58.00 | 57.70 | 58.00 | 58.00 | 2,400 |
| Jul 10, 2024 | 57.80 | 57.80 | 57.60 | 57.60 | 57.60 | 3,300 |
| Jul 9, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 2,100 |
| Jul 8, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 1,000 |
| Jul 5, 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | 1,016 |
| Jul 4, 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | 17 |
| Jul 3, 2024 | 58.90 | 58.90 | 58.00 | 58.30 | 58.30 | 10,011 |
| Jul 2, 2024 | 59.20 | 59.20 | 58.80 | 59.00 | 59.00 | 12,000 |
| Jul 1, 2024 | 58.70 | 59.50 | 58.50 | 58.70 | 58.70 | 13,500 |
| Jun 28, 2024 | 59.10 | 59.30 | 58.00 | 58.00 | 58.00 | 5,260 |
| Jun 27, 2024 | 60.00 | 60.00 | 59.00 | 59.60 | 59.60 | 10,700 |
| Jun 26, 2024 | 59.60 | 59.70 | 59.50 | 59.50 | 59.50 | 5,017 |
| Jun 25, 2024 | 59.80 | 60.00 | 59.80 | 60.00 | 60.00 | 7,000 |
| Jun 24, 2024 | 60.00 | 60.40 | 59.80 | 59.80 | 59.80 | 17,100 |
| Jun 21, 2024 | 60.00 | 60.00 | 58.50 | 60.00 | 60.00 | 12,000 |
| Jun 20, 2024 | 57.30 | 58.20 | 57.30 | 58.20 | 58.20 | 2,001 |
| Jun 19, 2024 | 57.50 | 59.00 | 57.30 | 57.50 | 57.50 | 24,779 |
| Jun 18, 2024 | 64.20 | 65.00 | 58.00 | 59.20 | 59.20 | 83,890 |
| Jun 17, 2024 | 52.50 | 65.50 | 52.50 | 65.00 | 65.00 | 106,613 |
| Jun 14, 2024 | 52.00 | 52.20 | 52.00 | 52.20 | 52.20 | 9,000 |
| Jun 13, 2024 | 51.80 | 52.20 | 51.80 | 52.20 | 52.20 | 8,250 |
| Jun 12, 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | 2,350 |
| Jun 11, 2024 | 51.60 | 51.60 | 51.50 | 51.50 | 51.50 | 5,000 |
| Jun 7, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 5,020 |
| Jun 5, 2024 | 51.80 | 51.90 | 51.80 | 51.90 | 51.90 | 3,041 |
| Jun 4, 2024 | 52.40 | 52.40 | 52.20 | 52.30 | 52.30 | 6,010 |
| Jun 3, 2024 | 52.50 | 52.60 | 52.50 | 52.60 | 52.60 | 5,001 |
| May 31, 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | 1,000 |
| May 30, 2024 | 52.30 | 52.40 | 52.30 | 52.40 | 52.40 | 2,000 |
| May 29, 2024 | 52.60 | 52.60 | 52.50 | 52.50 | 52.50 | 4,000 |
| May 28, 2024 | 52.80 | 52.80 | 52.50 | 52.50 | 52.50 | 5,042 |
| May 27, 2024 | 52.80 | 53.00 | 52.80 | 52.80 | 52.80 | 2,488 |
| May 24, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1,015 |
| May 23, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1,007 |
| May 22, 2024 | 52.80 | 53.00 | 52.80 | 53.00 | 53.00 | 78 |
| May 21, 2024 | 53.60 | 53.60 | 52.60 | 52.80 | 52.80 | 13,150 |
| May 20, 2024 | 54.50 | 55.00 | 53.00 | 53.60 | 53.60 | 16,400 |
| May 17, 2024 | 56.40 | 56.40 | 55.60 | 55.60 | 55.60 | 5,000 |
| May 16, 2024 | 56.00 | 56.30 | 56.00 | 56.30 | 56.30 | 4,263 |
| May 15, 2024 | 56.00 | 56.30 | 56.00 | 56.30 | 56.30 | 1,003 |
| May 14, 2024 | 56.00 | 56.50 | 56.00 | 56.50 | 56.50 | 2,034 |
| May 13, 2024 | 56.80 | 57.50 | 56.00 | 56.00 | 56.00 | 10,834 |
| May 10, 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | 23 |
| May 9, 2024 | 56.70 | 56.80 | 56.00 | 56.80 | 56.80 | 1,433 |
| May 8, 2024 | 56.80 | 56.80 | 56.20 | 56.70 | 56.70 | 2,248 |
| May 7, 2024 | 56.80 | 56.80 | 56.20 | 56.80 | 56.80 | 3,487 |
| May 6, 2024 | 58.00 | 58.20 | 56.00 | 56.80 | 56.80 | 17,277 |
| May 3, 2024 | 58.00 | 58.00 | 57.00 | 58.00 | 58.00 | 310 |
| May 2, 2024 | 56.90 | 58.00 | 56.50 | 58.00 | 58.00 | 19,028 |
| Apr 30, 2024 | 59.00 | 59.00 | 56.00 | 56.90 | 56.90 | 43,113 |
| Apr 29, 2024 | 58.00 | 61.40 | 57.50 | 60.00 | 60.00 | 72,854 |
| Apr 26, 2024 | 55.60 | 57.50 | 55.00 | 57.20 | 57.20 | 25,847 |
| Apr 25, 2024 | 57.20 | 57.30 | 54.70 | 56.80 | 56.80 | 20,502 |
| Apr 24, 2024 | 68.00 | 68.00 | 51.50 | 59.50 | 59.50 | 76,291 |
| Apr 23, 2024 | 54.00 | 74.50 | 54.00 | 71.00 | 71.00 | 105,190 |
Related Tickers
7EL.F Elis SA
21.42
-1.74%
VOT.WA Votum S.A.
35.00
+1.30%
RTO1.F Rentokil Initial plc
3.8680
-0.97%
CANS.V Wildpack Beverage Inc.
0.0050
0.00%
LAMOR.HE Lamor Corporation Oyj
1.3400
-1.83%
LMTI Laser Master International, Inc.
0.1600
0.00%
EDAC.MI EdiliziAcrobatica S.p.A.
6.00
-2.28%
WATR.L Water Intelligence plc
367.50
+0.68%
SW.PA Sodexo S.A.
74.95
+0.40%
WTKWY Wolters Kluwer N.V.
152.20
-0.26%