151.50
-2.00
(-1.30%)
At close: 12:55:35 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 |
|---|---|---|---|---|---|---|
| Apr 21, 2025 | 153.50 | 153.50 | 146.00 | 151.50 | 151.50 | 7,766 |
| Apr 18, 2025 | 150.50 | 153.50 | 150.50 | 153.50 | 153.50 | 2,008 |
| Apr 17, 2025 | 152.50 | 154.00 | 150.50 | 152.00 | 152.00 | 2,872 |
| Apr 16, 2025 | 155.00 | 155.00 | 151.00 | 153.00 | 153.00 | 9,390 |
| Apr 15, 2025 | 156.00 | 156.50 | 150.00 | 155.00 | 155.00 | 2,537 |
| Apr 14, 2025 | 157.00 | 157.00 | 150.00 | 157.00 | 157.00 | 13,640 |
| Apr 11, 2025 | 155.00 | 157.00 | 150.50 | 157.00 | 157.00 | 7,951 |
| Apr 10, 2025 | 150.50 | 155.00 | 149.50 | 155.00 | 155.00 | 12,088 |
| Apr 9, 2025 | 149.00 | 152.50 | 145.50 | 150.50 | 150.50 | 35,671 |
| Apr 8, 2025 | 150.00 | 150.50 | 143.00 | 149.00 | 149.00 | 13,053 |
| Apr 7, 2025 | 167.00 | 167.00 | 150.00 | 151.00 | 151.00 | 44,961 |
| Apr 2, 2025 | 172.50 | 173.00 | 169.00 | 172.50 | 172.50 | 21,016 |
| Apr 1, 2025 | 170.00 | 177.50 | 169.00 | 172.50 | 172.50 | 11,608 |
| Mar 31, 2025 | 170.00 | 170.00 | 162.00 | 170.00 | 170.00 | 1,162 |
| Mar 28, 2025 | 171.00 | 173.50 | 164.50 | 170.00 | 170.00 | 30,787 |
| Mar 27, 2025 | 173.50 | 173.50 | 167.00 | 173.50 | 173.50 | 905 |
| Mar 26, 2025 | 170.00 | 175.50 | 169.00 | 173.50 | 173.50 | 71,400 |
| Mar 25, 2025 | 172.00 | 172.00 | 165.00 | 170.00 | 170.00 | 7,631 |
| Mar 24, 2025 | 170.00 | 175.00 | 167.00 | 172.00 | 172.00 | 14,389 |
| Mar 21, 2025 | 171.00 | 173.00 | 168.00 | 171.00 | 171.00 | 18,336 |
| Mar 20, 2025 | 171.00 | 174.00 | 169.00 | 173.00 | 173.00 | 23,357 |
| Mar 19, 2025 | 171.00 | 171.00 | 165.00 | 171.00 | 171.00 | 7,851 |
| Mar 18, 2025 | 168.50 | 171.00 | 166.00 | 171.00 | 171.00 | 18,815 |
| Mar 17, 2025 | 175.50 | 175.50 | 166.00 | 168.50 | 168.50 | 27,510 |
| Mar 14, 2025 | 175.00 | 175.50 | 169.00 | 175.50 | 175.50 | 15,827 |
| Mar 13, 2025 | 167.00 | 176.00 | 167.00 | 175.50 | 175.50 | 76,200 |
| Mar 12, 2025 | 160.50 | 171.00 | 158.00 | 171.00 | 171.00 | 151,656 |
| Mar 11, 2025 | 156.50 | 159.50 | 152.50 | 158.00 | 158.00 | 111,447 |
| Mar 10, 2025 | 151.50 | 157.50 | 150.00 | 157.00 | 157.00 | 57,033 |
| Mar 7, 2025 | 150.50 | 152.00 | 149.50 | 152.00 | 152.00 | 83,876 |
| Mar 6, 2025 | 149.50 | 151.00 | 148.50 | 150.50 | 150.50 | 111,760 |
| Mar 5, 2025 | 149.50 | 149.50 | 147.00 | 148.00 | 148.00 | 9,454 |
| Mar 4, 2025 | 149.50 | 149.50 | 147.00 | 149.50 | 149.50 | 13,413 |
| Mar 3, 2025 | 147.00 | 149.50 | 143.00 | 149.50 | 149.50 | 7,332 |
| Feb 27, 2025 | 150.50 | 150.50 | 147.50 | 150.50 | 150.50 | 2,652 |
| Feb 26, 2025 | 150.50 | 150.50 | 147.50 | 150.50 | 150.50 | 18,454 |
| Feb 25, 2025 | 150.50 | 150.50 | 149.00 | 150.50 | 150.50 | 1,341 |
| Feb 24, 2025 | 150.50 | 150.50 | 147.50 | 150.50 | 150.50 | 11,412 |
| Feb 21, 2025 | 150.50 | 150.50 | 149.00 | 150.50 | 150.50 | 3,123 |
| Feb 20, 2025 | 150.50 | 150.50 | 147.50 | 150.50 | 150.50 | 24,284 |
| Feb 19, 2025 | 150.50 | 150.50 | 149.00 | 150.50 | 150.50 | 2,465 |
| Feb 18, 2025 | 150.50 | 150.50 | 147.50 | 150.50 | 150.50 | 10,104 |
| Feb 17, 2025 | 150.00 | 150.00 | 147.00 | 149.50 | 149.50 | 19,901 |
| Feb 14, 2025 | 150.50 | 150.50 | 150.00 | 150.00 | 150.00 | 164 |
| Feb 13, 2025 | 150.50 | 150.50 | 149.00 | 150.50 | 150.50 | 9,070 |
| Feb 12, 2025 | 151.00 | 151.00 | 148.00 | 151.00 | 151.00 | 27,713 |
| Feb 11, 2025 | 153.50 | 154.00 | 150.00 | 153.00 | 153.00 | 28,828 |
| Feb 10, 2025 | 153.50 | 154.50 | 149.50 | 154.00 | 154.00 | 13,559 |
| Feb 7, 2025 | 153.00 | 153.00 | 150.00 | 153.00 | 153.00 | 1,413 |
| Feb 6, 2025 | 153.00 | 153.00 | 149.50 | 153.00 | 153.00 | 6,232 |
| Feb 5, 2025 | 153.50 | 153.50 | 149.00 | 153.00 | 153.00 | 18,566 |
| Feb 4, 2025 | 153.00 | 153.50 | 146.50 | 153.00 | 153.00 | 12,771 |
| Feb 3, 2025 | 153.00 | 153.00 | 146.50 | 153.00 | 153.00 | 7,141 |
| Jan 22, 2025 | 153.00 | 153.50 | 147.50 | 153.50 | 153.50 | 7,065 |
| Jan 21, 2025 | 153.00 | 153.00 | 152.00 | 153.00 | 153.00 | 1,121 |
| Jan 20, 2025 | 153.00 | 153.00 | 146.50 | 153.00 | 153.00 | 1,771 |
| Jan 17, 2025 | 151.00 | 151.00 | 146.50 | 151.00 | 151.00 | 5,778 |
| Jan 16, 2025 | 151.50 | 151.50 | 146.00 | 151.00 | 151.00 | 7,669 |
| Jan 15, 2025 | 151.00 | 151.00 | 145.50 | 151.00 | 151.00 | 213 |
| Jan 14, 2025 | 151.00 | 151.50 | 149.50 | 151.00 | 151.00 | 5,692 |
| Jan 13, 2025 | 154.50 | 154.50 | 148.00 | 151.00 | 151.00 | 5,112 |
| Jan 10, 2025 | 150.50 | 155.50 | 148.00 | 154.50 | 154.50 | 14,867 |
| Jan 9, 2025 | 151.50 | 151.50 | 144.50 | 151.00 | 151.00 | 4,254 |
| Jan 8, 2025 | 150.00 | 151.00 | 143.00 | 151.00 | 151.00 | 9,056 |
| Jan 7, 2025 | 151.50 | 158.00 | 143.50 | 150.00 | 150.00 | 24,592 |
| Jan 6, 2025 | 153.50 | 156.00 | 151.50 | 156.00 | 156.00 | 16,734 |
| Jan 3, 2025 | 146.50 | 157.00 | 146.50 | 153.50 | 153.50 | 40,227 |
| Jan 2, 2025 | 140.50 | 147.00 | 140.50 | 146.50 | 146.50 | 8,296 |
| Dec 31, 2024 | 149.00 | 149.00 | 140.50 | 146.50 | 146.50 | 15,232 |
| Dec 30, 2024 | 142.00 | 148.50 | 142.00 | 148.50 | 148.50 | 21,386 |
| Dec 27, 2024 | 138.50 | 142.00 | 136.50 | 141.50 | 141.50 | 23,901 |
| Dec 26, 2024 | 132.00 | 137.00 | 131.00 | 137.00 | 137.00 | 27,437 |
| Dec 25, 2024 | 131.00 | 133.00 | 130.00 | 132.00 | 132.00 | 42,909 |
| Dec 24, 2024 | 135.00 | 135.00 | 130.50 | 133.50 | 133.50 | 20,844 |
| Dec 23, 2024 | 138.00 | 138.00 | 130.50 | 135.00 | 135.00 | 41,578 |
| Dec 20, 2024 | 140.00 | 140.00 | 136.50 | 138.00 | 138.00 | 25,699 |
| Dec 19, 2024 | 140.00 | 140.00 | 138.00 | 140.00 | 140.00 | 2,875 |
| Dec 18, 2024 | 142.00 | 142.00 | 137.00 | 141.00 | 141.00 | 26,484 |
| Dec 17, 2024 | 145.50 | 145.50 | 137.50 | 142.00 | 142.00 | 24,596 |
| Dec 16, 2024 | 147.50 | 147.50 | 143.50 | 145.50 | 145.50 | 43,946 |
| Dec 13, 2024 | 150.00 | 150.00 | 145.50 | 148.00 | 148.00 | 18,339 |
| Dec 12, 2024 | 150.50 | 150.50 | 147.00 | 150.00 | 150.00 | 35,740 |
| Dec 11, 2024 | 151.00 | 151.50 | 145.00 | 150.50 | 150.50 | 32,843 |
| Dec 10, 2024 | 152.00 | 153.00 | 150.50 | 151.50 | 151.50 | 19,573 |
| Dec 9, 2024 | 153.50 | 154.50 | 150.00 | 152.00 | 152.00 | 29,391 |
| Dec 6, 2024 | 153.00 | 155.00 | 150.50 | 155.00 | 155.00 | 39,479 |
| Dec 5, 2024 | 158.50 | 160.00 | 153.00 | 154.50 | 154.50 | 37,177 |
| Dec 4, 2024 | 161.00 | 162.00 | 157.50 | 159.00 | 159.00 | 23,993 |
| Dec 3, 2024 | 162.00 | 164.00 | 160.00 | 163.00 | 163.00 | 13,142 |
| Dec 2, 2024 | 165.50 | 165.50 | 161.00 | 165.50 | 165.50 | 5,505 |
| Nov 29, 2024 | 164.00 | 165.50 | 162.00 | 165.50 | 165.50 | 5,914 |
| Nov 28, 2024 | 164.00 | 166.00 | 161.00 | 164.00 | 164.00 | 19,449 |
| Nov 27, 2024 | 161.00 | 167.50 | 161.00 | 161.50 | 161.50 | 18,306 |
| Nov 26, 2024 | 168.00 | 168.00 | 165.00 | 168.00 | 168.00 | 12,083 |
| Nov 25, 2024 | 167.50 | 169.00 | 161.00 | 164.00 | 164.00 | 20,664 |
| Nov 22, 2024 | 169.00 | 169.00 | 164.50 | 167.50 | 167.50 | 20,323 |
| Nov 21, 2024 | 169.50 | 169.50 | 165.50 | 169.00 | 169.00 | 9,292 |
| Nov 20, 2024 | 169.50 | 169.50 | 165.50 | 169.00 | 169.00 | 18,403 |
| Nov 19, 2024 | 169.00 | 170.00 | 167.50 | 169.00 | 169.00 | 23,155 |
| Nov 18, 2024 | 170.50 | 171.00 | 165.50 | 169.00 | 169.00 | 46,955 |
| Nov 15, 2024 | 170.00 | 171.00 | 168.00 | 171.00 | 171.00 | 31,606 |
| Nov 14, 2024 | 170.00 | 171.00 | 168.00 | 170.00 | 170.00 | 35,466 |
| Nov 13, 2024 | 170.00 | 173.50 | 168.00 | 170.00 | 170.00 | 28,134 |
| Nov 12, 2024 | 170.00 | 171.00 | 168.00 | 170.00 | 170.00 | 31,761 |
| Nov 11, 2024 | 170.00 | 173.00 | 168.50 | 171.00 | 171.00 | 8,514 |
| Nov 8, 2024 | 171.50 | 174.00 | 167.50 | 170.00 | 170.00 | 34,860 |
| Nov 7, 2024 | 171.00 | 171.50 | 167.50 | 171.50 | 171.50 | 13,321 |
| Nov 6, 2024 | 170.00 | 171.00 | 167.00 | 170.50 | 170.50 | 13,349 |
| Nov 5, 2024 | 170.00 | 170.00 | 167.00 | 170.00 | 170.00 | 11,028 |
| Nov 4, 2024 | 169.00 | 170.50 | 167.00 | 170.00 | 170.00 | 18,419 |
| Nov 1, 2024 | 166.50 | 170.00 | 166.00 | 169.00 | 169.00 | 15,654 |
| Oct 30, 2024 | 167.00 | 170.00 | 166.50 | 170.00 | 170.00 | 17,788 |
| Oct 29, 2024 | 171.00 | 171.00 | 167.00 | 170.00 | 170.00 | 6,163 |
| Oct 28, 2024 | 171.00 | 171.00 | 167.50 | 171.00 | 171.00 | 2,138 |
| Oct 25, 2024 | 170.00 | 171.00 | 167.50 | 171.00 | 171.00 | 10,537 |
| Oct 24, 2024 | 171.00 | 171.00 | 167.00 | 170.00 | 170.00 | 9,544 |
| Oct 23, 2024 | 170.00 | 171.00 | 169.50 | 171.00 | 171.00 | 3,215 |
| Oct 22, 2024 | 170.00 | 171.00 | 167.50 | 171.00 | 171.00 | 5,389 |
| Oct 21, 2024 | 171.00 | 172.50 | 167.50 | 172.50 | 172.50 | 13,486 |
| Oct 18, 2024 | 171.50 | 172.00 | 168.00 | 171.00 | 171.00 | 3,792 |
| Oct 17, 2024 | 172.00 | 174.50 | 168.00 | 171.00 | 171.00 | 14,385 |
| Oct 16, 2024 | 170.50 | 173.00 | 168.00 | 172.50 | 172.50 | 15,191 |
| Oct 15, 2024 | 171.00 | 171.50 | 167.00 | 171.50 | 171.50 | 14,007 |
| Oct 14, 2024 | 172.50 | 172.50 | 168.00 | 171.00 | 171.00 | 13,333 |
| Oct 11, 2024 | 173.00 | 173.00 | 168.00 | 172.50 | 172.50 | 16,880 |
| Oct 9, 2024 | 173.00 | 173.50 | 166.50 | 173.00 | 173.00 | 18,102 |
| Oct 8, 2024 | 175.00 | 175.00 | 171.00 | 173.00 | 173.00 | 5,569 |
| Oct 7, 2024 | 175.00 | 175.00 | 171.00 | 175.00 | 175.00 | 8,210 |
| Oct 4, 2024 | 177.00 | 177.00 | 172.00 | 175.00 | 175.00 | 2,438 |
| Oct 1, 2024 | 179.00 | 179.00 | 172.00 | 177.00 | 177.00 | 19,049 |
| Sep 30, 2024 | 179.00 | 179.00 | 171.50 | 179.00 | 179.00 | 1,349 |
| Sep 27, 2024 | 174.00 | 180.00 | 172.00 | 179.50 | 179.50 | 23,182 |
| Sep 26, 2024 | 179.00 | 179.00 | 171.50 | 174.00 | 174.00 | 21,884 |
| Sep 25, 2024 | 176.00 | 176.00 | 171.50 | 175.00 | 175.00 | 4,730 |
| Sep 24, 2024 | 177.50 | 177.50 | 172.00 | 176.00 | 176.00 | 5,482 |
| Sep 23, 2024 | 180.50 | 180.50 | 171.50 | 177.50 | 177.50 | 11,906 |
| Sep 20, 2024 | 182.50 | 182.50 | 162.00 | 180.50 | 180.50 | 78,571 |
| Sep 19, 2024 | 184.00 | 184.00 | 179.00 | 182.50 | 182.50 | 10,729 |
| Sep 18, 2024 | 184.50 | 184.50 | 176.50 | 184.50 | 184.50 | 6,116 |
| Sep 16, 2024 | 184.00 | 184.50 | 176.50 | 184.50 | 184.50 | 16,648 |
| Sep 13, 2024 | 177.50 | 187.50 | 175.00 | 184.50 | 184.50 | 72,381 |
| Sep 12, 2024 | 176.50 | 177.50 | 172.00 | 177.50 | 177.50 | 17,013 |
| Sep 11, 2024 | 177.00 | 177.00 | 170.50 | 176.50 | 176.50 | 7,506 |
| Sep 10, 2024 | 177.00 | 177.00 | 170.50 | 177.00 | 177.00 | 15,877 |
| Sep 9, 2024 | 177.00 | 177.00 | 171.00 | 177.00 | 177.00 | 13,096 |
| Sep 6, 2024 | 178.00 | 178.00 | 170.50 | 177.00 | 177.00 | 830 |
| Sep 5, 2024 | 172.00 | 178.00 | 169.50 | 178.00 | 178.00 | 17,915 |
| Sep 4, 2024 | 175.00 | 175.00 | 169.00 | 174.50 | 174.50 | 9,362 |
| Sep 3, 2024 | 176.00 | 176.00 | 171.00 | 174.50 | 174.50 | 3,798 |
| Sep 2, 2024 | 177.00 | 179.50 | 171.00 | 179.50 | 179.50 | 17,152 |
| Aug 30, 2024 | 178.00 | 179.50 | 172.00 | 177.00 | 177.00 | 17,725 |
| Aug 29, 2024 | 180.00 | 180.00 | 175.00 | 178.00 | 178.00 | 9,904 |
| Aug 28, 2024 | 180.00 | 181.50 | 176.00 | 179.00 | 179.00 | 19,549 |
| Aug 27, 2024 | 181.00 | 181.50 | 178.00 | 181.50 | 181.50 | 4,370 |
| Aug 26, 2024 | 182.00 | 183.50 | 179.00 | 181.00 | 181.00 | 5,734 |
| Aug 23, 2024 | 182.00 | 183.00 | 180.00 | 182.00 | 182.00 | 12,310 |
| Aug 22, 2024 | 183.00 | 184.50 | 180.50 | 182.00 | 182.00 | 8,585 |
| Aug 21, 2024 | 186.50 | 186.50 | 178.50 | 183.50 | 183.50 | 17,447 |
| Aug 20, 2024 | 184.00 | 190.00 | 182.50 | 184.00 | 184.00 | 24,417 |
| Aug 19, 2024 | 187.00 | 187.00 | 181.00 | 183.00 | 183.00 | 35,774 |
| Aug 16, 2024 | 188.50 | 188.50 | 184.50 | 188.00 | 188.00 | 16,143 |
| Aug 15, 2024 | 188.50 | 189.50 | 182.00 | 185.50 | 185.50 | 23,237 |
| Aug 14, 2024 | 187.50 | 191.00 | 185.50 | 188.00 | 188.00 | 25,087 |
| Aug 13, 2024 | 192.00 | 192.00 | 185.50 | 190.50 | 190.50 | 37,962 |
| Aug 12, 2024 | 191.00 | 192.00 | 186.00 | 190.50 | 190.50 | 24,988 |
| Aug 9, 2024 | 191.00 | 191.00 | 186.00 | 191.00 | 191.00 | 24,087 |
| Aug 8, 2024 | 196.00 | 197.00 | 187.00 | 190.00 | 190.00 | 43,657 |
| Aug 7, 2024 | 186.50 | 196.00 | 182.00 | 196.00 | 196.00 | 43,453 |
| Aug 6, 2024 | 181.00 | 188.50 | 180.00 | 186.50 | 186.50 | 15,007 |
| Aug 5, 2024 | 196.00 | 196.00 | 173.00 | 181.00 | 181.00 | 55,348 |
| Aug 2, 2024 | 204.50 | 204.50 | 193.00 | 196.00 | 196.00 | 49,269 |
| Aug 1, 2024 | 201.50 | 202.00 | 197.00 | 201.00 | 201.00 | 23,623 |
| Jul 31, 2024 | 202.50 | 202.50 | 199.50 | 201.50 | 201.50 | 3,569 |
| Jul 30, 2024 | 205.00 | 205.00 | 195.00 | 201.00 | 201.00 | 15,778 |
| Jul 29, 2024 | 207.00 | 215.00 | 204.00 | 205.00 | 205.00 | 26,672 |
| Jul 26, 2024 | 209.00 | 210.50 | 204.00 | 207.50 | 207.50 | 34,989 |
| Jul 23, 2024 | 210.00 | 212.50 | 207.50 | 210.50 | 210.50 | 17,867 |
| Jul 22, 2024 | 215.00 | 215.50 | 209.00 | 212.00 | 212.00 | 19,471 |
| Jul 19, 2024 | 216.50 | 220.50 | 212.50 | 215.00 | 215.00 | 27,222 |
| Jul 18, 2024 | 221.00 | 221.00 | 214.50 | 220.50 | 220.50 | 2,265 |
| Jul 17, 2024 | 222.00 | 222.00 | 214.50 | 217.00 | 217.00 | 58,487 |
| Jul 16, 2024 | 220.50 | 221.50 | 216.50 | 219.50 | 219.50 | 21,939 |
| Jul 15, 2024 | 221.00 | 223.50 | 217.00 | 220.50 | 220.50 | 26,292 |
| Jul 12, 2024 | 223.50 | 224.50 | 218.00 | 221.00 | 221.00 | 11,672 |
| Jul 11, 2024 | 223.00 | 224.50 | 214.50 | 223.50 | 223.50 | 31,499 |
| Jul 10, 2024 | 229.00 | 229.00 | 219.50 | 222.00 | 222.00 | 20,869 |
| Jul 9, 2024 | 230.00 | 230.00 | 220.50 | 223.50 | 223.50 | 37,022 |
| Jul 8, 2024 | 235.00 | 237.00 | 220.50 | 226.00 | 226.00 | 74,018 |
| Jul 5, 2024 | 231.00 | 236.00 | 229.00 | 235.50 | 235.50 | 39,766 |
| Jul 4, 2024 | 231.00 | 236.00 | 227.50 | 230.50 | 230.50 | 46,840 |
| Jul 3, 2024 | 228.50 | 236.00 | 226.00 | 230.50 | 230.50 | 58,955 |
| Jul 2, 2024 | 221.00 | 229.00 | 221.00 | 228.50 | 228.50 | 83,495 |
| Jul 1, 2024 | 216.00 | 226.00 | 216.00 | 221.00 | 221.00 | 90,956 |
| Jun 28, 2024 | 230.50 | 242.00 | 208.00 | 217.00 | 217.00 | 250,519 |
| Jun 27, 2024 | 306.00 | 310.00 | 234.50 | 235.50 | 235.50 | 245,689 |
| Jun 26, 2024 | 208.00 | 334.50 | 208.00 | 332.00 | 332.00 | 167,080 |
Related Tickers
7797.TWO Q Burger
103.00
+0.98%
7789.TWO Casual Restaurants Inc.
47.85
-0.31%
2758.TWO Louisa Professional Coffee Ltd.
99.90
-3.48%
2761.TWO G-Yen Hutong Co., Ltd.
24.50
-3.92%
2741.TWO Renjie Oldsichuan Catering Management Consultant Co., Ltd.
38.00
-2.81%
1269.TWO Kanpai Co., Ltd
62.40
-4.73%
2755.TWO YoungQin International Co., Ltd.
115.50
-2.53%
7723.TWO Jhu Jian Catering Co., Ltd.
54.80
+0.74%
2752.TWO Tofu Restaurant Co., Ltd.
218.00
0.00%
2760.TWO Chu Yu Hsiang Co., Ltd
64.00
+3.23%