96.40
+1.70
+(1.80%)
At close: 2:53:56 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 | 95.00 | 97.30 | 95.00 | 96.40 | 96.40 | 185,221 |
| Jan 15, 2025 | 95.60 | 96.20 | 94.00 | 94.70 | 94.70 | 159,529 |
| Jan 14, 2025 | 93.00 | 95.90 | 93.00 | 95.30 | 95.30 | 161,705 |
| Jan 13, 2025 | 99.40 | 99.40 | 91.80 | 93.30 | 93.30 | 616,664 |
| Jan 10, 2025 | 100.00 | 100.50 | 98.70 | 99.40 | 99.40 | 400,287 |
| Jan 9, 2025 | 102.00 | 102.50 | 99.70 | 100.50 | 100.50 | 338,294 |
| Jan 8, 2025 | 101.00 | 102.50 | 101.00 | 101.50 | 101.50 | 203,208 |
| Jan 7, 2025 | 103.00 | 103.00 | 100.00 | 101.00 | 101.00 | 188,794 |
| Jan 6, 2025 | 102.00 | 103.50 | 101.50 | 101.50 | 101.50 | 112,895 |
| Jan 3, 2025 | 101.50 | 104.00 | 101.50 | 103.00 | 103.00 | 58,377 |
| Jan 2, 2025 | 102.50 | 104.00 | 102.00 | 102.50 | 102.50 | 94,708 |
| Dec 31, 2024 | 103.00 | 103.50 | 101.50 | 103.50 | 103.50 | 82,528 |
| Dec 30, 2024 | 103.00 | 104.50 | 102.50 | 103.00 | 103.00 | 113,142 |
| Dec 27, 2024 | 106.00 | 106.00 | 100.50 | 103.00 | 103.00 | 348,706 |
| Dec 26, 2024 | 106.00 | 107.50 | 104.50 | 105.50 | 105.50 | 146,936 |
| Dec 25, 2024 | 106.00 | 107.00 | 104.50 | 106.00 | 106.00 | 136,842 |
| Dec 24, 2024 | 107.00 | 107.00 | 104.50 | 106.50 | 106.50 | 213,427 |
| Dec 23, 2024 | 107.00 | 107.50 | 105.00 | 106.50 | 106.50 | 119,981 |
| Dec 20, 2024 | 106.50 | 107.50 | 106.00 | 107.50 | 107.50 | 67,860 |
| Dec 19, 2024 | 110.00 | 110.00 | 105.50 | 107.00 | 107.00 | 189,678 |
| Dec 18, 2024 | 106.50 | 110.50 | 106.50 | 110.00 | 110.00 | 236,567 |
| Dec 17, 2024 | 105.50 | 106.50 | 105.00 | 106.50 | 106.50 | 64,948 |
| Dec 16, 2024 | 108.00 | 108.50 | 104.50 | 106.00 | 106.00 | 288,231 |
| Dec 13, 2024 | 108.50 | 109.00 | 106.50 | 108.00 | 108.00 | 94,747 |
| Dec 12, 2024 | 109.50 | 109.50 | 108.00 | 108.50 | 108.50 | 110,523 |
| Dec 11, 2024 | 110.00 | 110.00 | 107.50 | 109.00 | 109.00 | 364,821 |
| Dec 10, 2024 | 109.50 | 110.00 | 109.00 | 110.00 | 110.00 | 44,330 |
| Dec 9, 2024 | 109.50 | 110.50 | 109.00 | 110.00 | 110.00 | 221,500 |
| Dec 6, 2024 | 110.00 | 110.50 | 109.00 | 110.00 | 110.00 | 345,785 |
| Dec 5, 2024 | 110.00 | 111.00 | 109.00 | 109.00 | 109.00 | 190,253 |
| Dec 4, 2024 | 110.50 | 111.00 | 109.50 | 110.00 | 110.00 | 338,182 |
| Dec 3, 2024 | 109.00 | 110.50 | 109.00 | 110.50 | 110.50 | 102,348 |
| Dec 2, 2024 | 109.50 | 110.50 | 109.00 | 110.00 | 110.00 | 140,299 |
| Nov 29, 2024 | 109.50 | 110.50 | 108.50 | 109.50 | 109.50 | 138,098 |
| Nov 28, 2024 | 109.50 | 111.50 | 108.50 | 110.00 | 110.00 | 128,123 |
| Nov 27, 2024 | 112.50 | 114.00 | 109.50 | 109.50 | 109.50 | 559,944 |
| Nov 26, 2024 | 108.00 | 114.00 | 108.00 | 112.00 | 112.00 | 835,409 |
| Nov 25, 2024 | 101.50 | 110.00 | 101.50 | 109.00 | 109.00 | 1,012,363 |
| Nov 22, 2024 | 101.50 | 102.00 | 100.50 | 101.00 | 101.00 | 190,857 |
| Nov 21, 2024 | 99.80 | 103.00 | 99.80 | 101.50 | 101.50 | 136,881 |
| Nov 20, 2024 | 100.50 | 102.00 | 100.00 | 101.00 | 101.00 | 220,399 |
| Nov 19, 2024 | 102.50 | 103.00 | 101.50 | 101.50 | 101.50 | 47,902 |
| Nov 18, 2024 | 103.00 | 104.50 | 101.00 | 102.50 | 102.50 | 317,070 |
| Nov 15, 2024 | 102.00 | 102.50 | 100.50 | 102.00 | 102.00 | 173,199 |
| Nov 14, 2024 | 103.50 | 104.00 | 100.00 | 101.00 | 101.00 | 319,447 |
| Nov 13, 2024 | 102.50 | 104.00 | 101.50 | 104.00 | 104.00 | 57,014 |
| Nov 12, 2024 | 102.50 | 104.50 | 101.50 | 102.00 | 102.00 | 100,372 |
| Nov 11, 2024 | 103.50 | 105.00 | 101.50 | 103.00 | 103.00 | 233,303 |
| Nov 8, 2024 | 108.50 | 108.50 | 102.50 | 105.00 | 105.00 | 381,132 |
| Nov 7, 2024 | 109.50 | 109.50 | 106.00 | 107.50 | 107.50 | 236,654 |
| Nov 6, 2024 | 107.00 | 109.50 | 105.50 | 109.50 | 109.50 | 327,060 |
| Nov 5, 2024 | 110.00 | 110.50 | 107.50 | 108.00 | 108.00 | 306,616 |
| Nov 4, 2024 | 109.00 | 113.00 | 108.00 | 110.50 | 110.50 | 551,022 |
| Nov 1, 2024 | 108.50 | 109.50 | 107.00 | 109.00 | 109.00 | 277,302 |
| Oct 30, 2024 | 107.50 | 109.00 | 107.50 | 109.00 | 109.00 | 234,356 |
| Oct 29, 2024 | 109.00 | 109.00 | 107.00 | 108.50 | 108.50 | 233,832 |
| Oct 28, 2024 | 108.50 | 109.50 | 107.50 | 108.50 | 108.50 | 262,379 |
| Oct 25, 2024 | 108.00 | 109.50 | 106.50 | 108.50 | 108.50 | 195,247 |
| Oct 24, 2024 | 108.50 | 110.00 | 107.00 | 108.00 | 108.00 | 535,488 |
| Oct 23, 2024 | 107.00 | 108.50 | 104.50 | 107.50 | 107.50 | 386,618 |
| Oct 22, 2024 | 103.00 | 104.00 | 100.50 | 103.00 | 103.00 | 196,510 |
| Oct 21, 2024 | 100.00 | 103.50 | 99.30 | 103.00 | 103.00 | 313,886 |
| Oct 18, 2024 | 99.00 | 100.50 | 98.30 | 99.00 | 99.00 | 237,622 |
| Oct 17, 2024 | 99.90 | 100.50 | 97.10 | 98.00 | 98.00 | 291,144 |
| Oct 16, 2024 | 100.00 | 100.00 | 98.60 | 99.50 | 99.50 | 32,391 |
| Oct 15, 2024 | 99.70 | 100.50 | 98.70 | 100.50 | 100.50 | 126,467 |
| Oct 14, 2024 | 99.30 | 101.00 | 99.00 | 100.50 | 100.50 | 79,751 |
| Oct 11, 2024 | 100.00 | 100.50 | 98.70 | 99.70 | 99.70 | 47,074 |
| Oct 9, 2024 | 100.50 | 100.50 | 98.40 | 99.30 | 99.30 | 171,924 |
| Oct 8, 2024 | 102.50 | 102.50 | 99.00 | 100.50 | 100.50 | 76,628 |
| Oct 7, 2024 | 99.80 | 103.00 | 99.80 | 103.00 | 103.00 | 210,849 |
| Oct 4, 2024 | 101.00 | 101.50 | 98.10 | 99.80 | 99.80 | 252,228 |
| Oct 1, 2024 | 102.50 | 103.00 | 99.50 | 102.50 | 102.50 | 161,810 |
| Sep 30, 2024 | 103.50 | 103.50 | 101.50 | 102.50 | 102.50 | 89,228 |
| Sep 27, 2024 | 104.00 | 104.00 | 102.50 | 103.50 | 103.50 | 95,473 |
| Sep 26, 2024 | 104.00 | 104.00 | 102.50 | 104.00 | 104.00 | 84,255 |
| Sep 25, 2024 | 105.50 | 105.50 | 102.50 | 103.50 | 103.50 | 97,902 |
| Sep 24, 2024 | 105.50 | 105.50 | 103.50 | 104.50 | 104.50 | 43,354 |
| Sep 23, 2024 | 104.00 | 106.50 | 104.00 | 105.00 | 105.00 | 113,475 |
| Sep 20, 2024 | 105.50 | 105.50 | 103.00 | 104.50 | 104.50 | 193,081 |
| Sep 19, 2024 | 102.50 | 106.50 | 102.00 | 105.00 | 105.00 | 217,214 |
| Sep 18, 2024 | 102.50 | 103.50 | 101.00 | 102.50 | 102.50 | 43,891 |
| Sep 16, 2024 | 102.50 | 103.50 | 99.70 | 101.50 | 101.50 | 91,029 |
| Sep 13, 2024 | 101.00 | 103.00 | 100.00 | 102.50 | 102.50 | 51,004 |
| Sep 12, 2024 | 102.50 | 102.50 | 99.00 | 102.00 | 102.00 | 19,473 |
| Sep 11, 2024 | 102.00 | 102.00 | 98.10 | 102.00 | 102.00 | 162,349 |
| Sep 10, 2024 | 102.00 | 112.50 | 99.50 | 100.00 | 100.00 | 255,823 |
| Sep 9, 2024 | 104.50 | 104.50 | 100.00 | 102.00 | 102.00 | 123,106 |
| Sep 6, 2024 | 105.50 | 105.50 | 102.50 | 103.50 | 103.50 | 96,709 |
| Sep 5, 2024 | 106.00 | 106.00 | 104.50 | 105.00 | 105.00 | 100,231 |
| Sep 4, 2024 | 107.00 | 108.00 | 104.00 | 105.00 | 105.00 | 191,324 |
| Sep 3, 2024 | 110.50 | 111.00 | 108.00 | 108.50 | 108.50 | 158,125 |
| Sep 2, 2024 | 113.00 | 113.00 | 109.50 | 110.50 | 110.50 | 34,953 |
| Aug 30, 2024 | 112.00 | 113.50 | 108.50 | 111.00 | 111.00 | 59,876 |
| Aug 29, 2024 | 113.00 | 116.50 | 108.50 | 112.00 | 112.00 | 250,804 |
| Aug 28, 2024 | 110.00 | 115.50 | 110.00 | 112.50 | 112.50 | 303,330 |
| Aug 27, 2024 | 105.50 | 112.50 | 105.50 | 111.00 | 111.00 | 243,112 |
| Aug 26, 2024 | 105.50 | 106.50 | 104.00 | 106.00 | 106.00 | 65,958 |
| Aug 23, 2024 | 104.00 | 105.50 | 103.50 | 104.50 | 104.50 | 37,145 |
| Aug 22, 2024 | 106.00 | 106.00 | 103.00 | 105.00 | 105.00 | 165,608 |
| Aug 21, 2024 | 108.00 | 108.50 | 104.50 | 106.00 | 106.00 | 344,815 |
| Aug 20, 2024 | 107.50 | 109.50 | 105.50 | 107.50 | 107.50 | 349,613 |
| Aug 19, 2024 | 109.50 | 110.00 | 107.00 | 108.00 | 108.00 | 99,901 |
| Aug 16, 2024 | 109.00 | 110.00 | 108.50 | 108.50 | 108.50 | 52,466 |
| Aug 15, 2024 | 110.00 | 111.00 | 109.00 | 110.50 | 110.50 | 51,429 |
| Aug 14, 2024 | 111.00 | 113.50 | 109.00 | 110.50 | 110.50 | 102,316 |
| Aug 13, 2024 | 114.00 | 114.00 | 112.00 | 112.50 | 112.50 | 74,495 |
| Aug 12, 2024 | 110.50 | 114.00 | 110.00 | 113.50 | 113.50 | 258,579 |
| Aug 9, 2024 | 110.00 | 114.50 | 109.50 | 110.50 | 110.50 | 227,122 |
| Aug 8, 2024 | 110.50 | 113.50 | 107.00 | 109.00 | 109.00 | 264,119 |
| Aug 7, 2024 | 99.90 | 114.00 | 99.90 | 114.00 | 114.00 | 292,442 |
| Aug 6, 2024 | 98.50 | 101.50 | 97.70 | 98.90 | 98.90 | 225,622 |
| Aug 5, 2024 | 103.50 | 104.00 | 97.10 | 99.00 | 99.00 | 424,759 |
| Aug 2, 2024 | 107.00 | 110.00 | 104.00 | 105.00 | 105.00 | 108,964 |
| Aug 1, 2024 | 106.00 | 107.00 | 103.50 | 107.00 | 107.00 | 245,592 |
| Jul 31, 2024 | 106.00 | 107.00 | 105.00 | 105.50 | 105.50 | 151,432 |
| Jul 30, 2024 | 107.00 | 107.00 | 103.50 | 106.50 | 106.50 | 207,629 |
| Jul 29, 2024 | 113.00 | 114.50 | 105.50 | 107.00 | 107.00 | 348,789 |
| Jul 26, 2024 | 116.50 | 116.50 | 110.00 | 113.00 | 113.00 | 134,548 |
| Jul 23, 2024 | 118.50 | 118.50 | 115.00 | 116.50 | 116.50 | 164,821 |
| Jul 22, 2024 | 119.00 | 128.00 | 114.00 | 117.00 | 117.00 | 372,524 |
| Jul 19, 2024 | 110.50 | 121.00 | 109.00 | 119.00 | 119.00 | 508,674 |
| Jul 18, 2024 | 104.50 | 112.00 | 103.00 | 110.50 | 110.50 | 311,454 |
| Jul 17, 2024 | 104.50 | 104.50 | 99.60 | 102.50 | 102.50 | 353,855 |
| Jul 16, 2024 | 109.50 | 110.50 | 102.00 | 103.50 | 103.50 | 448,084 |
| Jul 15, 2024 | 115.00 | 115.00 | 108.00 | 109.00 | 109.00 | 414,538 |
| Jul 12, 2024 | 117.00 | 117.50 | 114.00 | 115.50 | 115.50 | 356,918 |
| Jul 11, 2024 | 119.00 | 119.00 | 116.50 | 117.50 | 117.50 | 284,688 |
| Jul 10, 2024 | 119.00 | 120.50 | 118.00 | 119.00 | 119.00 | 169,559 |
| Jul 9, 2024 | 117.50 | 124.50 | 117.00 | 119.50 | 119.50 | 303,976 |
| Jul 8, 2024 | 124.50 | 127.00 | 117.00 | 118.50 | 118.50 | 588,971 |
| Jul 5, 2024 | 126.00 | 126.00 | 122.50 | 124.00 | 124.00 | 252,857 |
| Jul 4, 2024 | 128.00 | 128.50 | 124.50 | 125.50 | 125.50 | 592,511 |
| Jul 3, 2024 | 128.50 | 130.50 | 128.00 | 128.00 | 128.00 | 134,465 |
| Jul 2, 2024 | 129.50 | 130.50 | 127.50 | 129.50 | 129.50 | 340,888 |
| Jul 1, 2024 | 129.50 | 134.00 | 127.00 | 129.50 | 129.50 | 569,469 |
| Jun 28, 2024 | 130.50 | 131.50 | 124.50 | 129.00 | 129.00 | 690,568 |
| Jun 27, 2024 | 130.50 | 131.00 | 129.00 | 129.50 | 129.50 | 378,695 |
| Jun 26, 2024 | 131.00 | 132.50 | 129.50 | 130.50 | 130.50 | 298,024 |
| Jun 25, 2024 | 133.00 | 133.00 | 129.00 | 130.00 | 130.00 | 663,932 |
| Jun 24, 2024 | 136.50 | 140.00 | 130.00 | 132.00 | 132.00 | 990,163 |
| Jun 21, 2024 | 138.50 | 139.50 | 134.00 | 135.50 | 135.50 | 879,572 |
| Jun 20, 2024 | 132.00 | 140.00 | 119.00 | 137.50 | 137.50 | 871,973 |
| Jun 19, 2024 | 95.00 | 155.00 | 95.00 | 137.50 | 137.50 | 5,508,947 |
Related Tickers
6994.TWO Foxwell Power Co., Ltd.
115.00
0.00%
6946.TWO SANTI ENERGY
30.70
+0.16%
6873.TW HD Renewable Energy Co., Ltd.
193.00
+1.85%
6869.TW J&V Energy Technology Co., Ltd.
158.00
+2.60%
6994.TW Foxwell Power Co., Ltd.
93.10
-4.22%
6987.TWO INA ENERGY
45.90
-0.11%
6806.TW Shinfox Energy Co., Ltd.
111.50
-1.33%