Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
903.00
-24.00
(-2.59%)
At close: 2:59:36 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 4, 2025 | 927.00 | 927.00 | 876.00 | 903.00 | 903.00 | 307,575 |
| Mar 3, 2025 | 950.00 | 974.00 | 917.00 | 923.00 | 923.00 | 470,704 |
| Feb 27, 2025 | 994.00 | 1,005.00 | 963.00 | 975.00 | 975.00 | 311,232 |
| Feb 26, 2025 | 998.00 | 998.00 | 989.00 | 990.00 | 990.00 | 85,626 |
| Feb 25, 2025 | 998.00 | 1,005.00 | 993.00 | 997.00 | 997.00 | 76,601 |
| Feb 24, 2025 | 1,000.00 | 1,005.00 | 994.00 | 1,005.00 | 1,005.00 | 87,923 |
| Feb 21, 2025 | 1,000.00 | 1,010.00 | 998.00 | 1,005.00 | 1,005.00 | 108,922 |
| Feb 20, 2025 | 1,000.00 | 1,005.00 | 997.00 | 997.00 | 997.00 | 34,374 |
| Feb 19, 2025 | 999.00 | 1,005.00 | 995.00 | 1,000.00 | 1,000.00 | 115,425 |
| Feb 18, 2025 | 990.00 | 1,005.00 | 986.00 | 999.00 | 999.00 | 102,002 |
| Feb 17, 2025 | 995.00 | 1,010.00 | 976.00 | 982.00 | 982.00 | 149,963 |
| Feb 14, 2025 | 997.00 | 1,020.00 | 994.00 | 998.00 | 998.00 | 116,615 |
| Feb 13, 2025 | 993.00 | 1,035.00 | 987.00 | 1,015.00 | 1,015.00 | 437,987 |
| Feb 12, 2025 | 971.00 | 994.00 | 971.00 | 985.00 | 985.00 | 243,639 |
| Feb 11, 2025 | 1,010.00 | 1,030.00 | 974.00 | 976.00 | 976.00 | 274,711 |
| Feb 10, 2025 | 1,020.00 | 1,075.00 | 997.00 | 998.00 | 998.00 | 318,780 |
| Feb 7, 2025 | 1,010.00 | 1,015.00 | 1,000.00 | 1,005.00 | 1,005.00 | 105,525 |
| Feb 6, 2025 | 1,010.00 | 1,035.00 | 992.00 | 1,020.00 | 1,020.00 | 152,997 |
| Feb 5, 2025 | 970.00 | 1,015.00 | 963.00 | 1,000.00 | 1,000.00 | 276,772 |
| Feb 4, 2025 | 997.00 | 1,020.00 | 931.00 | 960.00 | 960.00 | 460,538 |
| Feb 3, 2025 | 1,110.00 | 1,110.00 | 990.00 | 995.00 | 995.00 | 777,894 |
| Jan 22, 2025 | 1,125.00 | 1,145.00 | 1,115.00 | 1,125.00 | 1,125.00 | 223,318 |
| Jan 21, 2025 | 1,120.00 | 1,130.00 | 1,105.00 | 1,120.00 | 1,120.00 | 77,866 |
| Jan 20, 2025 | 1,125.00 | 1,145.00 | 1,105.00 | 1,115.00 | 1,115.00 | 124,330 |
| Jan 17, 2025 | 1,145.00 | 1,150.00 | 1,110.00 | 1,140.00 | 1,140.00 | 253,851 |
| Jan 16, 2025 | 1,095.00 | 1,125.00 | 1,075.00 | 1,100.00 | 1,100.00 | 344,601 |
| Jan 15, 2025 | 1,095.00 | 1,095.00 | 1,030.00 | 1,065.00 | 1,065.00 | 250,539 |
| Jan 14, 2025 | 1,085.00 | 1,130.00 | 1,080.00 | 1,100.00 | 1,100.00 | 93,597 |
| Jan 13, 2025 | 1,135.00 | 1,150.00 | 1,055.00 | 1,105.00 | 1,105.00 | 370,124 |
| Jan 10, 2025 | 1,170.00 | 1,170.00 | 1,120.00 | 1,125.00 | 1,125.00 | 290,090 |
| Jan 9, 2025 | 1,185.00 | 1,200.00 | 1,145.00 | 1,160.00 | 1,160.00 | 285,282 |
| Jan 8, 2025 | 1,195.00 | 1,220.00 | 1,165.00 | 1,190.00 | 1,190.00 | 328,584 |
| Jan 7, 2025 | 1,155.00 | 1,200.00 | 1,150.00 | 1,190.00 | 1,190.00 | 420,866 |
| Jan 6, 2025 | 1,120.00 | 1,160.00 | 1,115.00 | 1,150.00 | 1,150.00 | 258,183 |
| Jan 3, 2025 | 1,125.00 | 1,150.00 | 1,090.00 | 1,105.00 | 1,105.00 | 80,082 |
| Jan 2, 2025 | 1,145.00 | 1,155.00 | 1,110.00 | 1,130.00 | 1,130.00 | 102,263 |
| Dec 31, 2024 | 1,145.00 | 1,165.00 | 1,120.00 | 1,135.00 | 1,135.00 | 231,643 |
| Dec 30, 2024 | 1,080.00 | 1,135.00 | 1,070.00 | 1,135.00 | 1,135.00 | 232,892 |
| Dec 27, 2024 | 1,050.00 | 1,095.00 | 1,045.00 | 1,080.00 | 1,080.00 | 192,763 |
| Dec 26, 2024 | 1,125.00 | 1,130.00 | 1,050.00 | 1,055.00 | 1,055.00 | 305,055 |
| Dec 25, 2024 | 1,140.00 | 1,150.00 | 1,115.00 | 1,130.00 | 1,130.00 | 155,880 |
| Dec 24, 2024 | 1,125.00 | 1,155.00 | 1,115.00 | 1,130.00 | 1,130.00 | 164,960 |
| Dec 23, 2024 | 1,180.00 | 1,185.00 | 1,085.00 | 1,125.00 | 1,125.00 | 400,876 |
| Dec 20, 2024 | 1,185.00 | 1,195.00 | 1,170.00 | 1,180.00 | 1,180.00 | 118,246 |
| Dec 19, 2024 | 1,150.00 | 1,195.00 | 1,150.00 | 1,195.00 | 1,195.00 | 206,839 |
| Dec 18, 2024 | 1,165.00 | 1,210.00 | 1,150.00 | 1,180.00 | 1,180.00 | 581,588 |
| Dec 17, 2024 | 1,155.00 | 1,170.00 | 1,130.00 | 1,160.00 | 1,160.00 | 418,032 |
| Dec 16, 2024 | 1,195.00 | 1,240.00 | 1,145.00 | 1,155.00 | 1,155.00 | 341,863 |
| Dec 13, 2024 | 1,170.00 | 1,205.00 | 1,090.00 | 1,205.00 | 1,205.00 | 537,411 |
| Dec 12, 2024 | 1,240.00 | 1,255.00 | 1,165.00 | 1,180.00 | 1,180.00 | 474,722 |
| Dec 11, 2024 | 1,285.00 | 1,295.00 | 1,215.00 | 1,245.00 | 1,245.00 | 410,372 |
| Dec 10, 2024 | 1,320.00 | 1,355.00 | 1,290.00 | 1,300.00 | 1,300.00 | 292,207 |
| Dec 9, 2024 | 1,340.00 | 1,350.00 | 1,280.00 | 1,320.00 | 1,320.00 | 331,283 |
| Dec 6, 2024 | 1,365.00 | 1,370.00 | 1,320.00 | 1,325.00 | 1,325.00 | 292,175 |
| Dec 5, 2024 | 1,365.00 | 1,395.00 | 1,360.00 | 1,375.00 | 1,375.00 | 418,631 |
| Dec 4, 2024 | 1,390.00 | 1,395.00 | 1,360.00 | 1,375.00 | 1,375.00 | 358,856 |
| Dec 3, 2024 | 1,340.00 | 1,385.00 | 1,315.00 | 1,385.00 | 1,385.00 | 631,626 |
| Dec 2, 2024 | 1,290.00 | 1,365.00 | 1,280.00 | 1,355.00 | 1,355.00 | 679,178 |
| Nov 29, 2024 | 1,260.00 | 1,295.00 | 1,245.00 | 1,285.00 | 1,285.00 | 324,984 |
| Nov 28, 2024 | 1,290.00 | 1,300.00 | 1,210.00 | 1,265.00 | 1,265.00 | 721,351 |
| Nov 27, 2024 | 1,290.00 | 1,350.00 | 1,275.00 | 1,290.00 | 1,290.00 | 743,419 |
| Nov 26, 2024 | 1,325.00 | 1,325.00 | 1,240.00 | 1,285.00 | 1,285.00 | 1,077,527 |
| Nov 25, 2024 | 1,395.00 | 1,395.00 | 1,300.00 | 1,325.00 | 1,325.00 | 604,552 |
| Nov 22, 2024 | 1,360.00 | 1,405.00 | 1,350.00 | 1,385.00 | 1,385.00 | 1,416,497 |
| Nov 21, 2024 | 1,220.00 | 1,355.00 | 1,190.00 | 1,350.00 | 1,350.00 | 1,650,658 |
| Nov 20, 2024 | 1,225.00 | 1,250.00 | 1,170.00 | 1,220.00 | 1,220.00 | 536,262 |
| Nov 19, 2024 | 1,255.00 | 1,275.00 | 1,175.00 | 1,220.00 | 1,220.00 | 756,565 |
| Nov 18, 2024 | 1,225.00 | 1,320.00 | 1,190.00 | 1,230.00 | 1,230.00 | 1,125,840 |
| Nov 15, 2024 | 1,100.00 | 1,235.00 | 1,095.00 | 1,220.00 | 1,220.00 | 2,598,590 |
| Nov 14, 2024 | 1,035.00 | 1,115.00 | 1,035.00 | 1,090.00 | 1,090.00 | 2,070,332 |
| Nov 13, 2024 | 1,015.00 | 1,075.00 | 1,015.00 | 1,050.00 | 1,050.00 | 1,257,758 |
| Nov 12, 2024 | 1,000.00 | 1,025.00 | 982.00 | 1,015.00 | 1,015.00 | 490,482 |
| Nov 11, 2024 | 1,005.00 | 1,020.00 | 985.00 | 998.00 | 998.00 | 335,519 |
| Nov 8, 2024 | 1,005.00 | 1,070.00 | 958.00 | 1,005.00 | 1,005.00 | 1,156,537 |
| Nov 7, 2024 | 947.00 | 1,010.00 | 944.00 | 997.00 | 997.00 | 1,079,224 |
| Nov 6, 2024 | 860.00 | 1,015.00 | 848.00 | 984.00 | 984.00 | 1,982,331 |
| Nov 5, 2024 | 820.00 | 885.00 | 807.00 | 847.00 | 847.00 | 520,407 |
| Nov 4, 2024 | 802.00 | 843.00 | 798.00 | 816.00 | 816.00 | 719,904 |
| Nov 1, 2024 | 726.00 | 971.00 | 726.00 | 817.00 | 817.00 | 3,369,540 |
Related Tickers
7751.TWO HORNG TERNG
334.50
-2.76%
7770.TWO ZEITEC
88.00
-3.51%
3467.TWO Forcera Materials Co., Ltd.
77.30
+8.42%
6920.TWO Phoenix Pioneer technology Co., Ltd.
13.15
0.00%
8098.TWO DURATEK
403.50
+1.89%
5246.TWO ProbeLeader Co., Ltd.
24.00
-0.83%
6682.TWO Hua Hsu Silicon Materials Co., Ltd.
10.55
-0.94%
6826.TWO Taiwan Puritic Corp.
205.50
+6.48%
3131.TWO Grand Process Technology Corporation
1,200.00
-0.41%
6683.TWO Keystone Microtech Corporation
411.50
+1.60%