333.00
-1.50
(-0.45%)
As of 9:31:46 AM GMT+8. Market Open.
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 5, 2025 | 330.50 | 338.50 | 329.00 | 333.00 | 333.00 | 15,798 |
| Mar 4, 2025 | 334.00 | 339.50 | 328.50 | 334.00 | 334.00 | 30,725 |
| Mar 3, 2025 | 340.00 | 344.50 | 328.00 | 344.00 | 344.00 | 27,439 |
| Feb 27, 2025 | 348.00 | 350.00 | 345.00 | 349.00 | 349.00 | 1,992 |
| Feb 26, 2025 | 348.50 | 348.50 | 342.00 | 347.50 | 347.50 | 3,560 |
| Feb 25, 2025 | 349.50 | 349.50 | 341.00 | 345.00 | 345.00 | 12,976 |
| Feb 24, 2025 | 349.00 | 350.00 | 342.00 | 349.50 | 349.50 | 13,844 |
| Feb 21, 2025 | 350.00 | 359.00 | 339.50 | 349.50 | 349.50 | 80,652 |
| Feb 20, 2025 | 347.50 | 363.50 | 347.00 | 356.00 | 356.00 | 62,926 |
| Feb 19, 2025 | 351.50 | 351.50 | 343.50 | 347.00 | 347.00 | 38,411 |
| Feb 18, 2025 | 349.50 | 357.00 | 347.00 | 351.00 | 351.00 | 30,677 |
| Feb 17, 2025 | 346.50 | 351.00 | 344.00 | 350.00 | 350.00 | 23,657 |
| Feb 14, 2025 | 335.00 | 347.00 | 335.00 | 344.50 | 344.50 | 27,694 |
| Feb 13, 2025 | 346.50 | 346.50 | 329.50 | 336.00 | 336.00 | 130,532 |
| Feb 12, 2025 | 351.50 | 351.50 | 324.00 | 331.00 | 331.00 | 205,154 |
| Feb 11, 2025 | 381.50 | 385.00 | 333.00 | 351.00 | 351.00 | 213,037 |
| Feb 10, 2025 | 385.00 | 385.50 | 368.00 | 374.00 | 374.00 | 57,493 |
| Feb 7, 2025 | 383.50 | 399.00 | 381.50 | 385.00 | 385.00 | 44,687 |
| Feb 6, 2025 | 390.00 | 403.00 | 384.50 | 387.00 | 387.00 | 19,826 |
| Feb 5, 2025 | 387.50 | 387.50 | 383.50 | 385.50 | 385.50 | 15,615 |
| Feb 4, 2025 | 390.00 | 391.00 | 382.00 | 385.00 | 385.00 | 13,481 |
| Feb 3, 2025 | 394.00 | 402.50 | 383.00 | 386.00 | 386.00 | 47,523 |
| Jan 22, 2025 | 390.50 | 404.50 | 390.50 | 393.00 | 393.00 | 65,997 |
| Jan 21, 2025 | 396.50 | 399.50 | 389.00 | 394.00 | 394.00 | 50,877 |
| Jan 20, 2025 | 390.00 | 403.50 | 388.50 | 393.00 | 393.00 | 14,657 |
| Jan 17, 2025 | 381.50 | 386.00 | 378.50 | 386.00 | 386.00 | 29,244 |
| Jan 16, 2025 | 381.50 | 386.50 | 374.00 | 378.50 | 378.50 | 63,251 |
| Jan 15, 2025 | 389.00 | 390.00 | 367.50 | 369.00 | 369.00 | 96,237 |
| Jan 14, 2025 | 396.00 | 396.00 | 388.00 | 390.00 | 390.00 | 57,210 |
| Jan 13, 2025 | 396.00 | 406.00 | 393.00 | 393.00 | 393.00 | 19,235 |
| Jan 10, 2025 | 399.00 | 404.50 | 389.00 | 404.50 | 404.50 | 38,976 |
| Jan 9, 2025 | 398.00 | 400.00 | 392.00 | 398.00 | 398.00 | 76,281 |
| Jan 8, 2025 | 399.50 | 399.50 | 397.50 | 398.00 | 398.00 | 21,280 |
| Jan 7, 2025 | 398.50 | 400.00 | 396.00 | 399.00 | 399.00 | 21,277 |
| Jan 6, 2025 | 401.50 | 406.00 | 399.50 | 401.00 | 401.00 | 19,972 |
| Jan 3, 2025 | 400.00 | 401.50 | 397.00 | 400.00 | 400.00 | 24,360 |
| Jan 2, 2025 | 400.50 | 403.00 | 397.50 | 397.50 | 397.50 | 9,403 |
| Dec 31, 2024 | 396.00 | 401.00 | 396.00 | 397.50 | 397.50 | 4,033 |
| Dec 30, 2024 | 404.00 | 404.00 | 396.50 | 400.00 | 400.00 | 2,831 |
| Dec 27, 2024 | 395.50 | 406.50 | 395.50 | 404.50 | 404.50 | 9,366 |
| Dec 26, 2024 | 400.50 | 400.50 | 393.50 | 397.00 | 397.00 | 43,436 |
| Dec 25, 2024 | 406.50 | 406.50 | 393.50 | 393.50 | 393.50 | 49,289 |
| Dec 24, 2024 | 404.50 | 404.50 | 400.00 | 401.00 | 401.00 | 7,460 |
| Dec 23, 2024 | 409.00 | 409.00 | 400.00 | 404.00 | 404.00 | 5,661 |
| Dec 20, 2024 | 409.00 | 409.00 | 400.00 | 406.00 | 406.00 | 4,806 |
| Dec 19, 2024 | 402.50 | 403.50 | 397.00 | 403.00 | 403.00 | 17,708 |
| Dec 18, 2024 | 407.00 | 407.00 | 398.00 | 400.00 | 400.00 | 11,469 |
| Dec 17, 2024 | 406.50 | 420.00 | 406.50 | 407.00 | 407.00 | 35,770 |
| Dec 16, 2024 | 406.00 | 406.00 | 402.00 | 404.00 | 404.00 | 21,852 |
| Dec 13, 2024 | 414.50 | 414.50 | 404.00 | 409.00 | 409.00 | 20,083 |
| Dec 12, 2024 | 406.00 | 421.50 | 406.00 | 414.00 | 414.00 | 33,147 |
| Dec 11, 2024 | 403.50 | 405.00 | 394.00 | 402.50 | 402.50 | 88,741 |
| Dec 10, 2024 | 400.00 | 421.00 | 400.00 | 407.00 | 407.00 | 61,117 |
| Dec 9, 2024 | 403.50 | 403.50 | 389.50 | 396.00 | 396.00 | 74,103 |
| Dec 6, 2024 | 402.50 | 405.00 | 395.00 | 403.50 | 403.50 | 31,071 |
| Dec 5, 2024 | 411.00 | 411.00 | 402.50 | 405.00 | 405.00 | 26,595 |
| Dec 4, 2024 | 404.50 | 410.00 | 404.50 | 408.00 | 408.00 | 10,446 |
| Dec 3, 2024 | 414.50 | 424.00 | 405.50 | 408.50 | 408.50 | 55,868 |
| Dec 2, 2024 | 409.00 | 420.00 | 401.00 | 408.00 | 408.00 | 59,277 |
| Nov 29, 2024 | 416.00 | 416.00 | 408.50 | 414.00 | 414.00 | 33,344 |
| Nov 28, 2024 | 425.00 | 425.00 | 410.50 | 413.00 | 413.00 | 45,108 |
| Nov 27, 2024 | 434.00 | 434.00 | 420.00 | 423.50 | 423.50 | 20,476 |
| Nov 26, 2024 | 434.00 | 436.00 | 419.00 | 435.00 | 435.00 | 17,161 |
| Nov 25, 2024 | 447.00 | 447.00 | 420.00 | 434.50 | 434.50 | 53,747 |
| Nov 22, 2024 | 438.50 | 451.50 | 432.00 | 444.00 | 444.00 | 131,398 |
| Nov 21, 2024 | 408.50 | 451.50 | 408.50 | 443.50 | 443.50 | 235,030 |
| Nov 20, 2024 | 408.50 | 411.00 | 400.50 | 409.00 | 409.00 | 14,350 |
| Nov 19, 2024 | 400.00 | 410.50 | 399.00 | 408.00 | 408.00 | 10,080 |
| Nov 18, 2024 | 419.50 | 420.00 | 390.00 | 403.50 | 403.50 | 41,472 |
| Nov 15, 2024 | 420.00 | 426.00 | 402.50 | 417.50 | 417.50 | 55,018 |
| Nov 14, 2024 | 424.00 | 426.00 | 415.50 | 426.00 | 426.00 | 35,659 |
| Nov 13, 2024 | 425.00 | 425.00 | 415.00 | 422.00 | 422.00 | 32,708 |
| Nov 12, 2024 | 430.00 | 434.00 | 421.00 | 422.50 | 422.50 | 18,333 |
| Nov 11, 2024 | 435.50 | 440.00 | 429.00 | 429.00 | 429.00 | 32,118 |
| Nov 8, 2024 | 443.00 | 443.00 | 430.00 | 439.50 | 439.50 | 28,986 |
| Nov 7, 2024 | 430.00 | 451.50 | 428.50 | 443.50 | 443.50 | 114,835 |
| Nov 6, 2024 | 428.00 | 435.00 | 417.50 | 435.00 | 435.00 | 109,919 |
| Nov 5, 2024 | 425.00 | 429.00 | 417.00 | 425.00 | 425.00 | 15,096 |
| Nov 4, 2024 | 428.00 | 430.00 | 416.50 | 429.00 | 429.00 | 9,918 |
| Nov 1, 2024 | 430.00 | 431.00 | 418.50 | 418.50 | 418.50 | 43,078 |
| Oct 30, 2024 | 430.00 | 430.00 | 417.00 | 430.00 | 430.00 | 3,094 |
| Oct 29, 2024 | 430.00 | 431.50 | 426.00 | 430.00 | 430.00 | 2,071 |
| Oct 28, 2024 | 425.00 | 431.00 | 415.00 | 430.00 | 430.00 | 34,089 |
| Oct 25, 2024 | 425.00 | 425.00 | 412.50 | 424.00 | 424.00 | 91,450 |
| Oct 24, 2024 | 430.00 | 431.50 | 418.00 | 418.00 | 418.00 | 86,321 |
| Oct 23, 2024 | 419.00 | 430.00 | 418.50 | 430.00 | 430.00 | 8,573 |
| Oct 22, 2024 | 437.00 | 437.00 | 418.50 | 426.00 | 426.00 | 100,670 |
| Oct 21, 2024 | 438.00 | 438.00 | 422.00 | 437.00 | 437.00 | 12,114 |
| Oct 18, 2024 | 435.00 | 451.50 | 422.00 | 435.00 | 435.00 | 95,044 |
| Oct 17, 2024 | 431.00 | 434.50 | 418.50 | 430.50 | 430.50 | 49,164 |
| Oct 16, 2024 | 430.50 | 432.50 | 417.00 | 429.50 | 429.50 | 18,582 |
| Oct 15, 2024 | 439.00 | 443.00 | 406.50 | 430.00 | 430.00 | 81,738 |
| Oct 14, 2024 | 449.50 | 450.00 | 414.00 | 440.00 | 440.00 | 42,475 |
| Oct 11, 2024 | 470.00 | 481.50 | 443.00 | 462.00 | 462.00 | 121,744 |
| Oct 9, 2024 | 455.00 | 490.00 | 455.00 | 469.50 | 469.50 | 111,682 |
| Oct 8, 2024 | 465.00 | 466.00 | 438.00 | 458.50 | 458.50 | 93,429 |
| Oct 7, 2024 | 420.00 | 482.00 | 420.00 | 466.00 | 466.00 | 129,695 |
| Oct 4, 2024 | 420.50 | 421.50 | 410.50 | 420.00 | 420.00 | 17,523 |
| Oct 1, 2024 | 435.00 | 438.50 | 415.00 | 420.50 | 420.50 | 51,320 |
| Sep 30, 2024 | 462.00 | 462.00 | 425.00 | 436.00 | 436.00 | 90,438 |
| Sep 27, 2024 | 466.00 | 470.00 | 447.50 | 457.00 | 457.00 | 96,662 |
| Sep 26, 2024 | 467.00 | 471.00 | 457.00 | 465.00 | 465.00 | 171,202 |
| Sep 25, 2024 | 475.00 | 476.50 | 447.00 | 460.00 | 460.00 | 128,289 |
| Sep 24, 2024 | 471.00 | 479.50 | 469.00 | 473.00 | 473.00 | 53,761 |
| Sep 23, 2024 | 470.00 | 479.00 | 460.00 | 474.00 | 474.00 | 71,755 |
| Sep 20, 2024 | 483.00 | 485.00 | 450.00 | 470.50 | 470.50 | 277,274 |
| Sep 19, 2024 | 502.00 | 504.00 | 468.00 | 489.00 | 489.00 | 85,050 |
| Sep 18, 2024 | 516.00 | 518.00 | 480.00 | 500.00 | 500.00 | 99,428 |
| Sep 16, 2024 | 532.00 | 532.00 | 506.00 | 515.00 | 515.00 | 70,749 |
| Sep 13, 2024 | 525.00 | 531.00 | 513.00 | 531.00 | 531.00 | 48,415 |
| Sep 12, 2024 | 523.00 | 530.00 | 513.00 | 520.00 | 520.00 | 106,724 |
| Sep 11, 2024 | 513.00 | 525.00 | 513.00 | 522.00 | 522.00 | 45,877 |
| Sep 10, 2024 | 550.00 | 552.00 | 510.00 | 525.00 | 525.00 | 175,541 |
| Sep 9, 2024 | 530.00 | 550.00 | 521.00 | 550.00 | 550.00 | 88,089 |
| Sep 6, 2024 | 528.00 | 532.00 | 518.00 | 530.00 | 530.00 | 94,870 |
| Sep 5, 2024 | 527.00 | 537.00 | 520.00 | 528.00 | 528.00 | 132,702 |
| Sep 4, 2024 | 520.00 | 527.00 | 507.00 | 518.00 | 518.00 | 211,324 |
| Sep 3, 2024 | 525.00 | 540.00 | 525.00 | 532.00 | 532.00 | 199,715 |
| Sep 2, 2024 | 515.00 | 532.00 | 510.00 | 521.00 | 521.00 | 193,796 |
| Aug 30, 2024 | 520.00 | 520.00 | 506.00 | 515.00 | 515.00 | 92,664 |
| Aug 29, 2024 | 522.00 | 522.00 | 507.00 | 519.00 | 519.00 | 63,339 |
| Aug 28, 2024 | 530.00 | 532.00 | 511.00 | 522.00 | 522.00 | 75,248 |
| Aug 27, 2024 | 493.50 | 525.00 | 491.00 | 525.00 | 525.00 | 256,568 |
| Aug 26, 2024 | 481.00 | 516.00 | 481.00 | 500.00 | 500.00 | 317,743 |
| Aug 23, 2024 | 463.00 | 490.00 | 462.00 | 477.00 | 477.00 | 104,663 |
| Aug 22, 2024 | 475.00 | 475.00 | 463.50 | 470.00 | 470.00 | 27,838 |
| Aug 21, 2024 | 477.00 | 480.00 | 459.50 | 472.00 | 472.00 | 76,050 |
| Aug 20, 2024 | 493.50 | 495.00 | 479.00 | 482.00 | 482.00 | 58,110 |
| Aug 19, 2024 | 457.50 | 492.00 | 456.00 | 488.00 | 488.00 | 223,649 |
| Aug 16, 2024 | 450.50 | 465.00 | 448.50 | 449.00 | 449.00 | 100,060 |
| Aug 15, 2024 | 431.50 | 449.50 | 430.00 | 449.50 | 449.50 | 171,501 |
| Aug 14, 2024 | 407.50 | 444.50 | 405.00 | 435.00 | 435.00 | 499,654 |
| Aug 13, 2024 | 396.50 | 411.50 | 395.00 | 406.50 | 406.50 | 253,445 |
| Aug 12, 2024 | 400.00 | 405.50 | 391.00 | 391.00 | 391.00 | 90,514 |
| Aug 9, 2024 | 389.00 | 400.50 | 380.50 | 395.50 | 395.50 | 101,696 |
| Aug 8, 2024 | 368.50 | 387.50 | 368.50 | 386.50 | 386.50 | 24,206 |
| Aug 7, 2024 | 353.50 | 376.50 | 353.50 | 373.00 | 373.00 | 39,358 |
| Aug 6, 2024 | 356.50 | 365.50 | 339.00 | 361.00 | 361.00 | 69,366 |
| Aug 5, 2024 | 380.00 | 380.00 | 347.00 | 348.50 | 348.50 | 137,859 |
| Aug 2, 2024 | 402.00 | 403.50 | 386.50 | 386.50 | 386.50 | 113,255 |
| Aug 1, 2024 | 398.00 | 407.00 | 397.50 | 404.00 | 404.00 | 230,208 |
| Jul 31, 2024 | 398.00 | 398.00 | 384.50 | 394.00 | 394.00 | 41,854 |
| Jul 30, 2024 | 401.50 | 401.50 | 390.50 | 396.00 | 396.00 | 42,859 |
| Jul 29, 2024 | 398.00 | 403.50 | 395.50 | 401.50 | 401.50 | 219,809 |
| Jul 26, 2024 | 390.00 | 401.50 | 386.00 | 396.50 | 396.50 | 86,148 |
| Jul 23, 2024 | 377.50 | 399.50 | 376.00 | 399.50 | 399.50 | 324,446 |
| Jul 22, 2024 | 384.00 | 384.00 | 368.50 | 377.50 | 377.50 | 36,664 |
| Jul 19, 2024 | 372.00 | 388.00 | 370.50 | 388.00 | 388.00 | 102,668 |
| Jul 18, 2024 | 371.00 | 376.50 | 367.00 | 376.00 | 376.00 | 35,492 |
| Jul 17, 2024 | 389.50 | 392.00 | 377.50 | 380.00 | 380.00 | 86,095 |
| Jul 16, 2024 | 385.50 | 391.50 | 384.50 | 386.00 | 386.00 | 50,774 |
| Jul 15, 2024 | 378.00 | 384.00 | 372.00 | 383.50 | 383.50 | 114,259 |
| Jul 12, 2024 | 365.00 | 377.50 | 365.00 | 377.50 | 377.50 | 24,284 |
| Jul 11, 2024 | 371.50 | 377.50 | 359.00 | 377.00 | 377.00 | 99,429 |
| Jul 10, 2024 | 392.00 | 392.00 | 358.50 | 372.50 | 372.50 | 129,840 |
| Jul 9, 2024 | 401.50 | 402.00 | 378.00 | 389.00 | 389.00 | 109,781 |
| Jul 8, 2024 | 407.00 | 407.50 | 387.00 | 404.00 | 404.00 | 172,423 |
| Jul 5, 2024 | 372.50 | 406.50 | 372.50 | 402.50 | 402.50 | 275,720 |
| Jul 4, 2024 | 375.00 | 384.50 | 362.00 | 376.00 | 376.00 | 113,497 |
| Jul 3, 2024 | 6.00 Dividend | |||||
| Jul 3, 2024 | 355.50 | 379.00 | 355.50 | 370.00 | 370.00 | 149,381 |
| Jul 2, 2024 | 331.00 | 380.00 | 328.00 | 366.50 | 360.50 | 224,393 |
| Jul 1, 2024 | 325.50 | 331.00 | 315.00 | 331.00 | 325.58 | 49,048 |
| Jun 28, 2024 | 293.00 | 334.00 | 289.50 | 326.50 | 321.15 | 130,097 |
| Jun 27, 2024 | 294.00 | 296.00 | 294.00 | 296.00 | 291.15 | 29,938 |
| Jun 26, 2024 | 292.00 | 296.00 | 292.00 | 295.00 | 290.17 | 34,334 |
| Jun 25, 2024 | 291.00 | 295.50 | 289.00 | 292.00 | 287.22 | 34,614 |
| Jun 24, 2024 | 289.50 | 295.00 | 284.50 | 292.00 | 287.22 | 29,110 |
| Jun 21, 2024 | 291.00 | 291.00 | 279.00 | 290.00 | 285.25 | 41,136 |
| Jun 20, 2024 | 269.00 | 299.00 | 269.00 | 299.00 | 294.11 | 109,172 |
| Jun 19, 2024 | 273.50 | 273.50 | 268.00 | 270.50 | 266.07 | 38,398 |
| Jun 18, 2024 | 280.00 | 280.00 | 270.00 | 273.00 | 268.53 | 53,777 |
| Jun 17, 2024 | 295.00 | 295.00 | 272.00 | 282.00 | 277.38 | 102,639 |
| Jun 14, 2024 | 315.00 | 316.50 | 280.50 | 290.00 | 285.25 | 119,488 |
| Jun 13, 2024 | 220.00 | 340.00 | 220.00 | 327.00 | 321.65 | 316,854 |
Related Tickers
7770.TWO ZEITEC
91.20
+3.64%
8098.TWO DURATEK
402.00
-0.37%
5246.TWO ProbeLeader Co., Ltd.
23.15
-3.54%
7769.TWO HON
908.00
+0.55%
6920.TWO Phoenix Pioneer technology Co., Ltd.
13.15
0.00%
6826.TWO Taiwan Puritic Corp.
207.50
+0.97%
3467.TWO Forcera Materials Co., Ltd.
74.50
-3.63%
6682.TWO Hua Hsu Silicon Materials Co., Ltd.
10.20
-3.32%
6787.TWO Kingray Technology Co., Ltd.
40.00
+2.04%
3150.TW Syncomm Technology Corp.
33.20
-2.06%