Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
91.20
+3.20
+(3.64%)
As of 9:37:57 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 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | 6 |
| Mar 4, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 500 |
| Mar 3, 2025 | 91.30 | 91.30 | 91.30 | 91.30 | 91.30 | - |
| Feb 27, 2025 | 91.30 | 91.30 | 91.30 | 91.30 | 91.30 | 1,000 |
| Feb 26, 2025 | 91.30 | 91.30 | 91.30 | 91.30 | 91.30 | 1,011 |
| Feb 25, 2025 | 90.00 | 90.30 | 90.00 | 90.00 | 90.00 | 14,450 |
| Feb 24, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 4,000 |
| Feb 21, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 1,001 |
| Feb 20, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 22 |
| Feb 19, 2025 | 90.00 | 90.00 | 86.10 | 90.00 | 90.00 | 1,120 |
| Feb 18, 2025 | 84.90 | 90.00 | 84.90 | 90.00 | 90.00 | 12,847 |
| Feb 17, 2025 | 89.30 | 89.30 | 85.00 | 86.10 | 86.10 | 6,119 |
| Feb 14, 2025 | 87.50 | 88.40 | 82.70 | 88.40 | 88.40 | 42,222 |
| Feb 13, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 5 |
| Feb 12, 2025 | 88.00 | 91.00 | 88.00 | 91.00 | 91.00 | 4,005 |
| Feb 11, 2025 | 87.60 | 91.20 | 87.60 | 91.00 | 91.00 | 6,565 |
| Feb 10, 2025 | 87.70 | 91.70 | 87.70 | 91.00 | 91.00 | 3,325 |
| Feb 7, 2025 | 91.90 | 91.90 | 88.20 | 89.90 | 89.90 | 13,551 |
| Feb 6, 2025 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | - |
| Feb 5, 2025 | 88.70 | 91.60 | 88.70 | 91.60 | 91.60 | 8,010 |
| Feb 4, 2025 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | 1,000 |
| Feb 3, 2025 | 92.00 | 92.00 | 91.80 | 91.80 | 91.80 | 65 |
| Jan 22, 2025 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | 702 |
| Jan 21, 2025 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | 90 |
| Jan 20, 2025 | 93.90 | 93.90 | 91.00 | 93.90 | 93.90 | 16,274 |
| Jan 17, 2025 | 89.40 | 92.60 | 89.30 | 92.60 | 92.60 | 20,210 |
| Jan 16, 2025 | 90.50 | 90.80 | 89.10 | 90.50 | 90.50 | 34,200 |
| Jan 15, 2025 | 90.20 | 90.30 | 90.20 | 90.30 | 90.30 | 2,011 |
| Jan 14, 2025 | 90.20 | 90.20 | 90.20 | 90.20 | 90.20 | 10 |
| Jan 13, 2025 | 86.60 | 90.20 | 86.50 | 90.20 | 90.20 | 7,847 |
| Jan 10, 2025 | 90.10 | 90.10 | 89.10 | 90.10 | 90.10 | 2,070 |
| Jan 9, 2025 | 90.90 | 90.90 | 86.50 | 86.50 | 86.50 | 5,190 |
| Jan 8, 2025 | 90.20 | 91.00 | 90.20 | 91.00 | 91.00 | 1,035 |
| Jan 7, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 2,000 |
| Jan 6, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 510 |
| Jan 3, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 10 |
| Jan 2, 2025 | 90.00 | 90.00 | 86.60 | 86.60 | 86.60 | 2,319 |
| Dec 31, 2024 | 88.00 | 89.30 | 87.30 | 89.30 | 89.30 | 17,876 |
| Dec 30, 2024 | 88.50 | 92.10 | 88.00 | 92.10 | 92.10 | 10,502 |
| Dec 27, 2024 | 88.50 | 91.50 | 88.50 | 91.50 | 91.50 | 1,022 |
| Dec 26, 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 10 |
| Dec 25, 2024 | 90.50 | 91.90 | 87.40 | 91.00 | 91.00 | 23,622 |
| Dec 24, 2024 | 93.00 | 94.00 | 93.00 | 94.00 | 94.00 | 6,000 |
| Dec 23, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 5 |
| Dec 20, 2024 | 90.00 | 93.00 | 90.00 | 93.00 | 93.00 | 6,031 |
| Dec 19, 2024 | 89.60 | 92.50 | 89.30 | 92.50 | 92.50 | 3,850 |
| Dec 18, 2024 | 93.90 | 94.00 | 92.00 | 93.90 | 93.90 | 7,010 |
| Dec 17, 2024 | 90.00 | 93.90 | 90.00 | 93.90 | 93.90 | 1,200 |
| Dec 16, 2024 | 92.20 | 93.00 | 91.30 | 92.00 | 92.00 | 11,271 |
| Dec 13, 2024 | 95.40 | 95.40 | 92.20 | 95.00 | 95.00 | 4,602 |
| Dec 12, 2024 | 95.40 | 95.40 | 95.00 | 95.40 | 95.40 | 6,050 |
| Dec 11, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 1,000 |
| Dec 10, 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 50 |
| Dec 9, 2024 | 95.50 | 95.50 | 92.20 | 95.50 | 95.50 | 2,021 |
| Dec 6, 2024 | 95.20 | 95.50 | 92.20 | 95.50 | 95.50 | 4,184 |
| Dec 5, 2024 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | - |
| Dec 4, 2024 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | 21 |
| Dec 3, 2024 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | - |
| Dec 2, 2024 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | - |
| Nov 29, 2024 | 95.20 | 95.20 | 92.00 | 95.20 | 95.20 | 1,214 |
| Nov 28, 2024 | 95.10 | 95.20 | 92.00 | 95.20 | 95.20 | 1,235 |
| Nov 27, 2024 | 90.50 | 94.70 | 90.50 | 94.70 | 94.70 | 3,000 |
| Nov 26, 2024 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | 7 |
| Nov 25, 2024 | 91.80 | 93.90 | 91.80 | 93.90 | 93.90 | 56 |
| Nov 22, 2024 | 92.00 | 92.30 | 90.00 | 92.30 | 92.30 | 9,160 |
| Nov 21, 2024 | 89.00 | 92.00 | 89.00 | 92.00 | 92.00 | 100 |
| Nov 20, 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
| Nov 19, 2024 | 89.20 | 92.00 | 89.00 | 92.00 | 92.00 | 12,450 |
| Nov 18, 2024 | 92.00 | 95.00 | 90.20 | 90.50 | 90.50 | 15,003 |
| Nov 15, 2024 | 93.00 | 95.00 | 92.10 | 95.00 | 95.00 | 11,021 |
| Nov 14, 2024 | 90.20 | 93.80 | 90.20 | 93.70 | 93.70 | 4,020 |
| Nov 13, 2024 | 90.00 | 93.80 | 90.00 | 93.80 | 93.80 | 1,010 |
| Nov 12, 2024 | 94.50 | 94.50 | 90.00 | 93.80 | 93.80 | 7,553 |
| Nov 11, 2024 | 93.50 | 93.50 | 87.50 | 91.80 | 91.80 | 43,771 |
| Nov 8, 2024 | 96.90 | 96.90 | 92.60 | 92.60 | 92.60 | 26,560 |
| Nov 7, 2024 | 97.00 | 97.00 | 94.10 | 96.90 | 96.90 | 17,134 |
| Nov 6, 2024 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | 5 |
| Nov 5, 2024 | 97.60 | 97.60 | 96.50 | 97.50 | 97.50 | 5,110 |
| Nov 4, 2024 | 98.90 | 98.90 | 95.50 | 97.30 | 97.30 | 19,873 |
| Nov 1, 2024 | 98.50 | 98.90 | 97.00 | 98.90 | 98.90 | 4,105 |
| Oct 30, 2024 | 102.00 | 102.00 | 98.50 | 100.00 | 100.00 | 8,116 |
| Oct 29, 2024 | 98.10 | 102.50 | 98.10 | 102.50 | 102.50 | 21,560 |
| Oct 28, 2024 | 98.90 | 99.10 | 97.00 | 98.90 | 98.90 | 30,985 |
| Oct 25, 2024 | 98.90 | 98.90 | 98.90 | 98.90 | 98.90 | 1,756 |
| Oct 24, 2024 | 96.10 | 100.00 | 96.00 | 99.40 | 99.40 | 37,301 |
| Oct 23, 2024 | 96.10 | 96.60 | 95.40 | 96.30 | 96.30 | 13,599 |
| Oct 22, 2024 | 96.40 | 98.80 | 95.50 | 98.50 | 98.50 | 19,077 |
| Oct 21, 2024 | 99.80 | 99.80 | 96.60 | 99.10 | 99.10 | 13,311 |
| Oct 18, 2024 | 97.00 | 100.00 | 96.50 | 96.60 | 96.60 | 7,847 |
| Oct 17, 2024 | 97.20 | 97.20 | 95.70 | 97.00 | 97.00 | 17,953 |
| Oct 16, 2024 | 98.40 | 98.40 | 96.40 | 97.20 | 97.20 | 27,226 |
| Oct 15, 2024 | 97.00 | 98.30 | 97.00 | 98.30 | 98.30 | 6,069 |
| Oct 14, 2024 | 99.90 | 100.00 | 97.00 | 98.00 | 98.00 | 31,455 |
| Oct 11, 2024 | 97.30 | 100.00 | 97.30 | 99.80 | 99.80 | 14,402 |
| Oct 9, 2024 | 97.50 | 100.00 | 97.30 | 100.00 | 100.00 | 13,291 |
| Oct 8, 2024 | 104.00 | 104.00 | 95.60 | 98.80 | 98.80 | 53,863 |
| Oct 7, 2024 | 108.00 | 108.00 | 100.50 | 102.00 | 102.00 | 41,763 |
| Oct 4, 2024 | 115.00 | 115.00 | 104.00 | 106.00 | 106.00 | 42,422 |
| Oct 1, 2024 | 111.00 | 117.50 | 111.00 | 113.50 | 113.50 | 39,952 |
| Sep 30, 2024 | 116.00 | 116.00 | 110.00 | 110.50 | 110.50 | 30,943 |
| Sep 27, 2024 | 115.00 | 120.00 | 113.00 | 115.50 | 115.50 | 90,702 |
| Sep 26, 2024 | 102.50 | 124.50 | 102.50 | 120.00 | 120.00 | 61,621 |
| Sep 25, 2024 | 97.00 | 104.50 | 97.00 | 104.50 | 104.50 | 40,869 |
| Sep 24, 2024 | 100.50 | 100.50 | 97.00 | 97.00 | 97.00 | 9,037 |
| Sep 23, 2024 | 103.00 | 105.00 | 99.00 | 100.50 | 100.50 | 48,912 |
| Sep 20, 2024 | 109.00 | 109.00 | 103.50 | 104.00 | 104.00 | 25,244 |
| Sep 19, 2024 | 108.00 | 109.00 | 102.50 | 103.00 | 103.00 | 32,908 |
| Sep 18, 2024 | 110.00 | 110.50 | 108.00 | 109.50 | 109.50 | 21,522 |
| Sep 16, 2024 | 108.50 | 110.50 | 105.50 | 110.50 | 110.50 | 34,598 |
| Sep 13, 2024 | 115.50 | 118.50 | 108.50 | 112.00 | 112.00 | 53,330 |
| Sep 12, 2024 | 122.00 | 130.00 | 116.00 | 118.50 | 118.50 | 198,230 |
Related Tickers
8098.TWO DURATEK
406.50
+0.75%
7751.TWO HORNG TERNG
333.00
-0.45%
5246.TWO ProbeLeader Co., Ltd.
23.75
-1.04%
6682.TWO Hua Hsu Silicon Materials Co., Ltd.
10.30
-2.37%
6920.TWO Phoenix Pioneer technology Co., Ltd.
13.15
0.00%
3467.TWO Forcera Materials Co., Ltd.
73.30
-5.17%
7769.TWO HON
904.00
+0.11%
6787.TWO Kingray Technology Co., Ltd.
40.00
+2.02%
6826.TWO Taiwan Puritic Corp.
207.00
+0.73%
4760.TWO Ample Electronic Technology Co.,Ltd.
124.00
+5.53%