52.20
-1.80
(-3.33%)
At close: January 17 at 1:30:33 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 17, 2025 | 53.80 | 54.00 | 51.90 | 52.20 | 52.20 | 406,000 |
| Jan 16, 2025 | 53.30 | 54.80 | 53.30 | 54.00 | 54.00 | 406,000 |
| Jan 15, 2025 | 53.80 | 54.30 | 52.40 | 52.40 | 52.40 | 299,000 |
| Jan 14, 2025 | 53.60 | 54.70 | 53.20 | 53.80 | 53.80 | 360,000 |
| Jan 13, 2025 | 55.70 | 55.80 | 52.80 | 53.60 | 53.60 | 560,000 |
| Jan 10, 2025 | 56.00 | 58.00 | 55.10 | 55.70 | 55.70 | 944,000 |
| Jan 9, 2025 | 56.90 | 57.00 | 54.30 | 55.20 | 55.20 | 825,000 |
| Jan 8, 2025 | 58.80 | 59.70 | 56.00 | 56.60 | 56.60 | 1,060,000 |
| Jan 7, 2025 | 61.10 | 61.60 | 58.80 | 58.80 | 58.80 | 844,000 |
| Jan 6, 2025 | 61.20 | 62.20 | 60.10 | 61.10 | 61.10 | 642,000 |
| Jan 3, 2025 | 59.80 | 65.00 | 59.80 | 60.70 | 60.70 | 2,070,000 |
| Jan 2, 2025 | 62.50 | 62.50 | 59.80 | 59.80 | 59.80 | 838,000 |
| Dec 31, 2024 | 65.10 | 65.60 | 61.20 | 62.50 | 62.50 | 1,503,000 |
| Dec 30, 2024 | 67.70 | 68.60 | 65.70 | 65.70 | 65.70 | 888,000 |
| Dec 27, 2024 | 70.40 | 71.20 | 67.70 | 67.70 | 67.70 | 1,099,000 |
| Dec 26, 2024 | 72.00 | 74.20 | 70.30 | 70.90 | 70.90 | 4,486,000 |
| Dec 25, 2024 | 67.00 | 72.70 | 66.50 | 71.50 | 71.50 | 4,732,000 |
| Dec 24, 2024 | 66.20 | 70.60 | 66.20 | 66.60 | 66.60 | 3,985,000 |
| Dec 23, 2024 | 66.70 | 67.70 | 65.80 | 66.00 | 66.00 | 489,000 |
| Dec 20, 2024 | 67.40 | 68.50 | 65.80 | 66.10 | 66.10 | 1,276,000 |
| Dec 19, 2024 | 68.70 | 69.90 | 67.40 | 67.40 | 67.40 | 1,563,000 |
| Dec 18, 2024 | 70.70 | 74.70 | 69.90 | 70.10 | 70.10 | 6,374,000 |
| Dec 17, 2024 | 74.40 | 74.50 | 69.50 | 71.80 | 71.80 | 16,398,000 |
| Dec 16, 2024 | 64.20 | 70.50 | 63.70 | 70.50 | 70.50 | 3,788,000 |
| Dec 13, 2024 | 66.20 | 67.30 | 63.80 | 64.10 | 64.10 | 1,101,000 |
| Dec 12, 2024 | 68.90 | 69.50 | 66.40 | 66.40 | 66.40 | 1,568,000 |
| Dec 11, 2024 | 69.90 | 70.10 | 65.80 | 68.70 | 68.70 | 2,988,000 |
| Dec 10, 2024 | 66.50 | 72.10 | 66.50 | 68.10 | 68.10 | 5,467,000 |
| Dec 9, 2024 | 69.50 | 70.20 | 66.20 | 66.50 | 66.50 | 1,806,000 |
| Dec 6, 2024 | 67.60 | 73.90 | 65.80 | 70.20 | 70.20 | 8,189,000 |
| Dec 5, 2024 | 71.10 | 71.10 | 67.50 | 67.60 | 67.60 | 1,355,000 |
| Dec 4, 2024 | 71.00 | 72.50 | 68.70 | 70.90 | 70.90 | 2,314,000 |
| Dec 3, 2024 | 70.30 | 74.00 | 69.00 | 70.00 | 70.00 | 3,197,000 |
| Dec 2, 2024 | 70.10 | 74.40 | 69.20 | 70.40 | 70.40 | 3,790,000 |
| Nov 29, 2024 | 70.40 | 70.60 | 68.60 | 69.80 | 69.80 | 2,388,000 |
| Nov 28, 2024 | 74.30 | 75.80 | 70.60 | 70.70 | 70.70 | 4,859,000 |
| Nov 27, 2024 | 77.20 | 78.80 | 72.50 | 74.00 | 74.00 | 3,016,000 |
| Nov 26, 2024 | 81.90 | 82.00 | 77.20 | 77.80 | 77.80 | 3,199,000 |
| Nov 25, 2024 | 83.40 | 85.50 | 80.00 | 82.00 | 82.00 | 5,704,000 |
| Nov 22, 2024 | 84.00 | 88.50 | 82.10 | 82.80 | 82.80 | 12,126,000 |
| Nov 21, 2024 | 80.20 | 89.00 | 80.20 | 82.50 | 82.50 | 15,895,000 |
| Nov 20, 2024 | 81.80 | 85.00 | 77.10 | 81.00 | 81.00 | 16,861,588 |
| Nov 19, 2024 | 73.00 | 80.30 | 71.70 | 80.30 | 80.30 | 5,100,000 |
| Nov 18, 2024 | 78.50 | 78.60 | 73.00 | 73.00 | 73.00 | 4,635,000 |
| Nov 15, 2024 | 82.00 | 83.70 | 75.30 | 77.70 | 77.70 | 6,747,000 |
| Nov 14, 2024 | 84.70 | 87.00 | 79.10 | 81.40 | 81.40 | 6,420,000 |
| Nov 13, 2024 | 89.00 | 92.00 | 84.80 | 84.80 | 84.80 | 13,839,000 |
| Nov 12, 2024 | 87.60 | 92.50 | 85.50 | 88.80 | 88.80 | 18,862,000 |
| Nov 11, 2024 | 84.70 | 92.00 | 81.00 | 88.20 | 88.20 | 16,369,000 |
| Nov 8, 2024 | 86.10 | 90.70 | 84.30 | 84.90 | 84.90 | 10,545,000 |
| Nov 7, 2024 | 90.10 | 91.80 | 85.50 | 85.50 | 85.50 | 14,047,000 |
| Nov 6, 2024 | 87.00 | 93.20 | 85.10 | 87.50 | 87.50 | 38,226,000 |
| Nov 5, 2024 | 77.00 | 84.80 | 76.60 | 84.80 | 84.80 | 8,422,000 |
| Nov 4, 2024 | 78.00 | 80.70 | 74.50 | 77.10 | 77.10 | 26,181,000 |
| Nov 1, 2024 | 69.00 | 75.40 | 64.10 | 75.40 | 75.40 | 7,683,000 |
| Oct 30, 2024 | 73.90 | 76.00 | 68.60 | 68.60 | 68.60 | 8,644,000 |
| Oct 29, 2024 | 82.70 | 83.90 | 72.20 | 72.60 | 72.60 | 27,055,000 |
| Oct 28, 2024 | 75.90 | 77.20 | 75.90 | 77.20 | 77.20 | 2,038,000 |
| Oct 25, 2024 | 65.60 | 70.20 | 65.40 | 70.20 | 70.20 | 8,688,000 |
| Oct 24, 2024 | 57.50 | 63.90 | 56.90 | 63.90 | 63.90 | 6,941,000 |
| Oct 23, 2024 | 56.60 | 60.00 | 56.60 | 58.10 | 58.10 | 8,887,000 |
| Oct 22, 2024 | 59.40 | 61.50 | 55.20 | 56.20 | 56.20 | 15,967,000 |
| Oct 21, 2024 | 54.00 | 56.10 | 54.00 | 56.10 | 56.10 | 2,109,000 |
| Oct 18, 2024 | 53.80 | 53.90 | 50.10 | 51.00 | 51.00 | 2,828,000 |
| Oct 17, 2024 | 55.50 | 57.00 | 53.00 | 53.40 | 53.40 | 8,873,000 |
| Oct 16, 2024 | 52.90 | 56.80 | 51.00 | 54.30 | 54.30 | 20,999,000 |
| Oct 15, 2024 | 49.80 | 52.40 | 49.80 | 52.40 | 52.40 | 5,135,000 |
| Oct 14, 2024 | 43.65 | 47.70 | 43.55 | 47.70 | 47.70 | 8,413,000 |
| Oct 11, 2024 | 49.40 | 51.20 | 43.40 | 43.40 | 43.40 | 17,701,000 |
| Oct 9, 2024 | 44.65 | 46.65 | 44.60 | 46.65 | 46.65 | 3,105,000 |
| Oct 8, 2024 | 38.00 | 42.45 | 37.10 | 42.45 | 42.45 | 2,193,000 |
| Oct 7, 2024 | 37.35 | 40.50 | 35.85 | 38.60 | 38.60 | 3,623,000 |
| Oct 4, 2024 | 39.45 | 41.25 | 36.95 | 38.25 | 38.25 | 1,318,000 |
| Oct 1, 2024 | 42.55 | 42.55 | 39.05 | 40.95 | 40.95 | 902,000 |
| Sep 30, 2024 | 41.90 | 42.45 | 41.20 | 42.20 | 42.20 | 666,000 |
| Sep 27, 2024 | 41.90 | 42.95 | 41.10 | 41.90 | 41.90 | 627,000 |
| Sep 26, 2024 | 42.10 | 42.10 | 41.00 | 41.65 | 41.65 | 537,000 |
| Sep 25, 2024 | 42.60 | 42.65 | 41.00 | 41.85 | 41.85 | 935,000 |
| Sep 24, 2024 | 46.10 | 46.35 | 41.85 | 41.85 | 41.85 | 1,887,000 |
| Sep 23, 2024 | 44.00 | 46.50 | 44.00 | 46.50 | 46.50 | 3,220,000 |
| Sep 20, 2024 | 44.50 | 44.50 | 43.00 | 43.95 | 43.95 | 1,032,000 |
| Sep 19, 2024 | 46.60 | 46.60 | 43.05 | 44.00 | 44.00 | 2,881,000 |
| Sep 18, 2024 | 44.40 | 46.60 | 44.25 | 46.60 | 46.60 | 9,576,000 |
| Sep 16, 2024 | 40.90 | 42.40 | 40.30 | 42.40 | 42.40 | 7,469,000 |
| Sep 13, 2024 | 38.00 | 38.55 | 37.40 | 38.55 | 38.55 | 4,239,000 |
| Sep 12, 2024 | 32.65 | 35.05 | 32.50 | 35.05 | 35.05 | 3,589,000 |
| Sep 11, 2024 | 29.70 | 31.90 | 29.60 | 31.90 | 31.90 | 1,669,000 |
| Sep 10, 2024 | 30.00 | 30.00 | 28.70 | 29.00 | 29.00 | 209,000 |
| Sep 9, 2024 | 28.70 | 30.55 | 28.00 | 30.00 | 30.00 | 341,000 |
| Sep 6, 2024 | 28.35 | 30.55 | 27.90 | 28.80 | 28.80 | 634,000 |
| Sep 5, 2024 | 27.80 | 28.05 | 27.70 | 27.80 | 27.80 | 24,000 |
| Sep 4, 2024 | 27.20 | 27.85 | 26.80 | 27.50 | 27.50 | 46,000 |
| Sep 3, 2024 | 28.45 | 28.45 | 27.90 | 27.90 | 27.90 | 15,000 |
| Sep 2, 2024 | 27.70 | 29.10 | 27.70 | 28.20 | 28.20 | 51,000 |
| Aug 30, 2024 | 27.95 | 28.20 | 27.95 | 28.00 | 28.00 | 20,000 |
| Aug 29, 2024 | 27.90 | 28.05 | 27.90 | 27.95 | 27.95 | 10,000 |
| Aug 28, 2024 | 0.80 Dividend | |||||
| Aug 28, 2024 | 27.95 | 28.45 | 27.75 | 27.90 | 27.90 | 72,000 |
| Aug 27, 2024 | 28.20 | 29.15 | 28.15 | 28.50 | 27.70 | 127,000 |
| Aug 26, 2024 | 29.10 | 29.45 | 28.35 | 28.35 | 27.55 | 130,000 |
| Aug 23, 2024 | 28.10 | 29.90 | 28.10 | 28.45 | 27.65 | 180,000 |
| Aug 22, 2024 | 28.40 | 28.50 | 27.90 | 28.15 | 27.36 | 19,000 |
| Aug 21, 2024 | 29.20 | 29.20 | 28.00 | 28.35 | 27.55 | 32,000 |
| Aug 20, 2024 | 29.55 | 29.55 | 28.30 | 28.30 | 27.51 | 77,000 |
| Aug 19, 2024 | 28.00 | 28.35 | 28.00 | 28.10 | 27.31 | 51,000 |
| Aug 16, 2024 | 28.00 | 28.05 | 27.80 | 27.80 | 27.02 | 49,000 |
| Aug 15, 2024 | 28.25 | 28.25 | 27.60 | 28.00 | 27.21 | 28,000 |
| Aug 14, 2024 | 26.85 | 28.20 | 26.85 | 27.80 | 27.02 | 65,000 |
| Aug 13, 2024 | 26.50 | 26.50 | 26.45 | 26.50 | 25.76 | 5,000 |
| Aug 12, 2024 | 26.70 | 26.70 | 26.45 | 26.55 | 25.80 | 21,000 |
| Aug 9, 2024 | 26.50 | 26.50 | 26.25 | 26.25 | 25.51 | 2,000 |
| Aug 8, 2024 | 26.10 | 27.30 | 26.10 | 26.25 | 25.51 | 4,000 |
| Aug 7, 2024 | 26.10 | 26.30 | 26.10 | 26.20 | 25.46 | 13,000 |
| Aug 6, 2024 | 25.45 | 25.45 | 25.10 | 25.10 | 24.40 | 38,000 |
| Aug 5, 2024 | 28.05 | 28.05 | 25.30 | 25.35 | 24.64 | 30,000 |
| Aug 2, 2024 | 28.55 | 28.55 | 28.10 | 28.10 | 27.31 | 3,000 |
| Aug 1, 2024 | 28.95 | 28.95 | 28.50 | 28.60 | 27.80 | 5,000 |
| Jul 31, 2024 | 28.10 | 28.80 | 27.80 | 28.30 | 27.51 | 24,000 |
| Jul 30, 2024 | 28.20 | 28.45 | 28.10 | 28.10 | 27.31 | 4,000 |
| Jul 29, 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 27.36 | 1,000 |
| Jul 26, 2024 | 28.40 | 28.60 | 27.90 | 28.60 | 27.80 | 22,000 |
| Jul 23, 2024 | 28.75 | 28.75 | 28.45 | 28.45 | 27.65 | 40,000 |
| Jul 22, 2024 | 29.00 | 29.00 | 28.60 | 28.60 | 27.80 | 23,000 |
| Jul 19, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.14 | - |
| Jul 18, 2024 | 29.40 | 29.40 | 28.75 | 28.95 | 28.14 | 49,000 |
| Jul 17, 2024 | 29.35 | 29.35 | 29.30 | 29.30 | 28.48 | 4,000 |
| Jul 16, 2024 | 29.15 | 29.50 | 29.15 | 29.30 | 28.48 | 13,000 |
| Jul 15, 2024 | 29.10 | 29.10 | 29.00 | 29.05 | 28.23 | 5,000 |
| Jul 12, 2024 | 29.15 | 29.25 | 28.95 | 29.25 | 28.43 | 42,000 |
| Jul 11, 2024 | 29.10 | 29.40 | 29.10 | 29.25 | 28.43 | 16,000 |
| Jul 10, 2024 | 29.25 | 29.25 | 29.05 | 29.20 | 28.38 | 16,000 |
| Jul 9, 2024 | 29.20 | 29.25 | 29.15 | 29.25 | 28.43 | 8,000 |
| Jul 8, 2024 | 29.25 | 29.40 | 29.25 | 29.40 | 28.57 | 5,000 |
| Jul 5, 2024 | 29.20 | 29.55 | 29.20 | 29.25 | 28.43 | 12,000 |
| Jul 4, 2024 | 29.00 | 29.40 | 28.95 | 29.40 | 28.57 | 19,000 |
| Jul 3, 2024 | 29.20 | 29.20 | 28.85 | 28.85 | 28.04 | 2,000 |
| Jul 2, 2024 | 29.00 | 29.00 | 28.85 | 28.85 | 28.04 | 8,000 |
| Jul 1, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 27.99 | 2,000 |
| Jun 28, 2024 | 28.80 | 28.80 | 28.75 | 28.75 | 27.94 | 4,000 |
| Jun 27, 2024 | 29.15 | 29.15 | 28.70 | 28.70 | 27.89 | 8,000 |
| Jun 26, 2024 | 28.95 | 28.95 | 28.70 | 28.95 | 28.14 | 21,000 |
| Jun 25, 2024 | 29.00 | 29.00 | 28.95 | 28.95 | 28.14 | 4,000 |
| Jun 24, 2024 | 29.05 | 29.15 | 29.05 | 29.05 | 28.23 | 41,000 |
| Jun 21, 2024 | 29.20 | 29.40 | 29.10 | 29.15 | 28.33 | 14,000 |
| Jun 20, 2024 | 29.25 | 29.25 | 29.20 | 29.25 | 28.43 | 5,000 |
| Jun 19, 2024 | 29.15 | 29.25 | 29.00 | 29.25 | 28.43 | 10,000 |
| Jun 18, 2024 | 29.05 | 29.20 | 29.00 | 29.20 | 28.38 | 25,000 |
| Jun 17, 2024 | 28.85 | 29.30 | 28.85 | 29.00 | 28.19 | 12,000 |
| Jun 14, 2024 | 29.25 | 29.35 | 29.10 | 29.35 | 28.53 | 8,000 |
| Jun 13, 2024 | 29.20 | 29.20 | 29.10 | 29.20 | 28.38 | 9,000 |
| Jun 12, 2024 | 29.15 | 29.15 | 28.90 | 29.10 | 28.28 | 8,000 |
| Jun 11, 2024 | 28.80 | 29.20 | 28.80 | 29.00 | 28.19 | 3,000 |
| Jun 7, 2024 | 29.05 | 29.30 | 29.05 | 29.10 | 28.28 | 4,000 |
| Jun 6, 2024 | 29.30 | 29.30 | 29.15 | 29.15 | 28.33 | 12,000 |
| Jun 5, 2024 | 29.10 | 29.45 | 29.10 | 29.25 | 28.43 | 11,000 |
| Jun 4, 2024 | 29.10 | 29.25 | 29.00 | 29.10 | 28.28 | 9,000 |
| Jun 3, 2024 | 29.40 | 29.40 | 29.20 | 29.20 | 28.38 | 8,000 |
| May 31, 2024 | 29.30 | 29.45 | 29.15 | 29.45 | 28.62 | 11,000 |
| May 30, 2024 | 29.35 | 29.40 | 29.10 | 29.35 | 28.53 | 7,000 |
| May 29, 2024 | 29.25 | 29.25 | 29.15 | 29.20 | 28.38 | 6,000 |
| May 28, 2024 | 29.25 | 29.35 | 29.15 | 29.35 | 28.53 | 11,000 |
| May 27, 2024 | 29.00 | 29.00 | 28.75 | 29.00 | 28.19 | 6,000 |
| May 24, 2024 | 28.95 | 29.00 | 28.95 | 29.00 | 28.19 | 3,000 |
| May 23, 2024 | 29.20 | 29.20 | 28.80 | 28.85 | 28.04 | 14,000 |
| May 22, 2024 | 29.40 | 29.40 | 29.10 | 29.15 | 28.33 | 25,000 |
| May 21, 2024 | 29.30 | 29.30 | 29.05 | 29.25 | 28.43 | 46,000 |
| May 20, 2024 | 29.10 | 29.10 | 29.00 | 29.00 | 28.19 | 3,000 |
| May 17, 2024 | 28.85 | 29.00 | 28.85 | 29.00 | 28.19 | 12,000 |
| May 16, 2024 | 28.85 | 28.90 | 28.80 | 28.85 | 28.04 | 5,000 |
| May 15, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.04 | 2,000 |
| May 14, 2024 | 28.95 | 29.20 | 28.90 | 28.95 | 28.14 | 9,000 |
| May 13, 2024 | 28.75 | 28.95 | 28.75 | 28.85 | 28.04 | 11,000 |
| May 10, 2024 | 29.35 | 29.35 | 28.95 | 29.00 | 28.19 | 9,000 |
| May 9, 2024 | 29.25 | 29.25 | 29.20 | 29.20 | 28.38 | 3,000 |
| May 8, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 27.94 | 12,000 |
| May 7, 2024 | 28.80 | 28.95 | 28.50 | 28.95 | 28.14 | 18,000 |
| May 6, 2024 | 29.20 | 29.20 | 28.75 | 28.85 | 28.04 | 15,000 |
| May 3, 2024 | 29.00 | 29.00 | 28.85 | 28.85 | 28.04 | 5,000 |
| May 2, 2024 | 28.90 | 29.10 | 28.75 | 28.85 | 28.04 | 28,000 |
| Apr 30, 2024 | 28.70 | 28.85 | 28.70 | 28.75 | 27.94 | 4,000 |
| Apr 29, 2024 | 28.70 | 28.85 | 28.65 | 28.85 | 28.04 | 13,000 |
| Apr 26, 2024 | 28.60 | 28.70 | 28.60 | 28.60 | 27.80 | 14,000 |
| Apr 25, 2024 | 28.60 | 28.80 | 28.55 | 28.55 | 27.75 | 14,000 |
| Apr 24, 2024 | 28.60 | 28.90 | 28.55 | 28.60 | 27.80 | 23,000 |
| Apr 23, 2024 | 28.60 | 28.60 | 28.55 | 28.55 | 27.75 | 5,000 |
| Apr 22, 2024 | 28.50 | 29.00 | 28.50 | 28.55 | 27.75 | 13,000 |
| Apr 19, 2024 | 28.60 | 28.60 | 28.55 | 28.55 | 27.75 | 3,000 |
| Apr 18, 2024 | 28.75 | 28.75 | 28.70 | 28.70 | 27.89 | 2,000 |
| Apr 17, 2024 | 28.65 | 28.80 | 28.35 | 28.80 | 27.99 | 16,000 |
| Apr 16, 2024 | 29.00 | 29.15 | 28.50 | 28.70 | 27.89 | 21,000 |
| Apr 15, 2024 | 29.25 | 29.25 | 29.05 | 29.15 | 28.33 | 8,000 |
| Apr 12, 2024 | 29.20 | 29.90 | 29.20 | 29.90 | 29.06 | 12,000 |
| Apr 11, 2024 | 29.30 | 29.35 | 29.20 | 29.25 | 28.43 | 9,000 |
| Apr 10, 2024 | 29.15 | 29.85 | 29.15 | 29.25 | 28.43 | 23,000 |
| Apr 9, 2024 | 29.15 | 29.35 | 29.15 | 29.15 | 28.33 | 14,000 |
| Apr 8, 2024 | 29.20 | 29.25 | 29.15 | 29.25 | 28.43 | 9,000 |
| Apr 3, 2024 | 29.35 | 29.50 | 29.20 | 29.35 | 28.53 | 5,000 |
| Apr 2, 2024 | 29.30 | 29.75 | 29.30 | 29.40 | 28.57 | 34,000 |
| Apr 1, 2024 | 29.15 | 29.50 | 29.15 | 29.25 | 28.43 | 13,000 |
| Mar 29, 2024 | 28.75 | 29.10 | 28.75 | 29.10 | 28.28 | 19,000 |
| Mar 28, 2024 | 28.85 | 29.10 | 28.85 | 28.95 | 28.14 | 4,000 |
| Mar 27, 2024 | 28.95 | 30.05 | 28.65 | 28.80 | 27.99 | 18,000 |
| Mar 26, 2024 | 29.00 | 29.10 | 28.80 | 28.80 | 27.99 | 17,000 |
| Mar 25, 2024 | 28.95 | 28.95 | 28.80 | 28.85 | 28.04 | 17,000 |
| Mar 22, 2024 | 28.70 | 28.90 | 28.70 | 28.90 | 28.09 | 5,000 |
| Mar 21, 2024 | 28.75 | 29.25 | 28.55 | 28.65 | 27.85 | 26,000 |
| Mar 20, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.09 | - |
| Mar 19, 2024 | 29.00 | 29.00 | 28.80 | 28.90 | 28.09 | 8,000 |
| Mar 18, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.19 | - |
| Mar 15, 2024 | 29.70 | 29.70 | 28.85 | 29.00 | 28.19 | 63,000 |
| Mar 14, 2024 | 30.65 | 30.65 | 29.90 | 29.90 | 29.06 | 5,000 |
| Mar 13, 2024 | 30.00 | 30.00 | 29.80 | 29.90 | 29.06 | 11,000 |
| Mar 12, 2024 | 30.30 | 30.30 | 30.00 | 30.25 | 29.40 | 143,000 |
| Mar 11, 2024 | 30.10 | 30.35 | 30.00 | 30.15 | 29.30 | 105,000 |
| Mar 8, 2024 | 29.85 | 29.85 | 29.50 | 29.80 | 28.96 | 27,000 |
| Mar 7, 2024 | 30.40 | 30.40 | 29.65 | 29.95 | 29.11 | 21,000 |
| Mar 6, 2024 | 30.30 | 31.15 | 30.30 | 30.35 | 29.50 | 30,000 |
| Mar 5, 2024 | 30.25 | 30.45 | 30.25 | 30.35 | 29.50 | 12,000 |
| Mar 4, 2024 | 30.30 | 30.45 | 30.30 | 30.30 | 29.45 | 19,000 |
| Mar 1, 2024 | 30.35 | 30.40 | 30.25 | 30.35 | 29.50 | 25,000 |
| Feb 29, 2024 | 30.50 | 30.55 | 30.30 | 30.35 | 29.50 | 27,000 |
| Feb 27, 2024 | 31.00 | 31.00 | 30.30 | 30.50 | 29.64 | 51,000 |
| Feb 26, 2024 | 30.95 | 31.20 | 30.70 | 31.10 | 30.23 | 154,000 |
| Feb 23, 2024 | 30.40 | 30.55 | 30.20 | 30.55 | 29.69 | 48,000 |
| Feb 22, 2024 | 30.40 | 30.60 | 30.20 | 30.60 | 29.74 | 77,000 |
| Feb 21, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 29.35 | 4,000 |
| Feb 20, 2024 | 29.95 | 30.30 | 29.95 | 30.20 | 29.35 | 30,000 |
| Feb 19, 2024 | 30.00 | 30.15 | 30.00 | 30.05 | 29.21 | 13,000 |
| Feb 16, 2024 | 30.25 | 30.25 | 29.65 | 29.90 | 29.06 | 49,000 |
| Feb 15, 2024 | 30.00 | 30.00 | 29.40 | 29.40 | 28.57 | 8,000 |
| Feb 5, 2024 | 30.35 | 30.45 | 29.65 | 29.70 | 28.87 | 62,000 |
| Feb 2, 2024 | 30.10 | 30.45 | 29.60 | 30.35 | 29.50 | 21,000 |
| Feb 1, 2024 | 30.20 | 30.55 | 30.05 | 30.10 | 29.26 | 15,000 |
| Jan 31, 2024 | 30.25 | 30.25 | 29.55 | 30.25 | 29.40 | 23,000 |
| Jan 30, 2024 | 30.35 | 30.60 | 30.20 | 30.30 | 29.45 | 21,000 |
| Jan 29, 2024 | 30.55 | 30.60 | 30.15 | 30.15 | 29.30 | 46,000 |
| Jan 26, 2024 | 29.80 | 31.55 | 29.80 | 30.65 | 29.79 | 210,000 |
| Jan 25, 2024 | 29.45 | 29.95 | 29.45 | 29.90 | 29.06 | 49,000 |
| Jan 24, 2024 | 29.05 | 29.65 | 29.05 | 29.45 | 28.62 | 83,000 |
| Jan 23, 2024 | 29.05 | 29.05 | 29.00 | 29.05 | 28.23 | 5,000 |
| Jan 22, 2024 | 29.00 | 29.05 | 29.00 | 29.05 | 28.23 | 3,000 |
| Jan 19, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 28.23 | - |
| Jan 18, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 28.23 | 1,000 |
| Jan 17, 2024 | 29.80 | 29.80 | 28.65 | 28.65 | 27.85 | 19,000 |
Related Tickers
8071.TWO ABICO NetCom Co.,Ltd.
21.60
+5.37%
6928.TW Ubiqconn Technology, Inc.
63.20
-3.81%
3535.TW Favite, Inc.
47.70
+0.42%
5465.TWO Loyalty Founder Enterprise Co.,Ltd.
37.65
-6.11%
2365.TW KYE Systems Corp.
42.95
+1.30%
3032.TW Compucase Enterprise Co., Ltd.
79.60
-4.67%
6117.TW In Win Development Inc.
84.50
-1.74%
3564.TWO AEWIN Technologies Co.,Ltd.
70.80
-3.93%
2417.TW AVerMedia Technologies, Inc.
47.80
+0.21%
8054.TWO Alcor Micro,Corp.
114.00
-2.15%