42.15
0.00
(0.00%)
At close: 1:30:31 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 20, 2025 | 42.15 | 42.25 | 41.20 | 42.15 | 42.15 | 961,000 |
| Jan 17, 2025 | 43.70 | 43.90 | 42.15 | 42.15 | 42.15 | 556,000 |
| Jan 16, 2025 | 43.45 | 43.75 | 43.20 | 43.40 | 43.40 | 553,000 |
| Jan 15, 2025 | 42.50 | 43.20 | 42.50 | 42.90 | 42.90 | 448,000 |
| Jan 14, 2025 | 42.60 | 43.05 | 42.35 | 42.50 | 42.50 | 517,000 |
| Jan 13, 2025 | 43.70 | 43.70 | 42.10 | 42.40 | 42.40 | 1,447,000 |
| Jan 10, 2025 | 44.05 | 45.55 | 43.20 | 44.05 | 44.05 | 3,671,000 |
| Jan 9, 2025 | 43.10 | 43.10 | 41.50 | 41.50 | 41.50 | 920,000 |
| Jan 8, 2025 | 43.70 | 44.05 | 42.90 | 43.10 | 43.10 | 575,000 |
| Jan 7, 2025 | 44.50 | 45.35 | 43.25 | 43.70 | 43.70 | 1,166,000 |
| Jan 6, 2025 | 43.50 | 44.90 | 42.80 | 44.55 | 44.55 | 1,258,000 |
| Jan 3, 2025 | 43.30 | 44.15 | 43.05 | 43.05 | 43.05 | 650,000 |
| Jan 2, 2025 | 43.45 | 43.85 | 42.30 | 43.50 | 43.50 | 1,624,000 |
| Dec 31, 2024 | 43.30 | 43.65 | 42.05 | 43.45 | 43.45 | 1,367,000 |
| Dec 30, 2024 | 45.20 | 45.20 | 42.95 | 43.30 | 43.30 | 2,968,000 |
| Dec 27, 2024 | 47.40 | 47.45 | 44.95 | 45.10 | 45.10 | 2,161,000 |
| Dec 26, 2024 | 46.50 | 47.80 | 46.10 | 47.45 | 47.45 | 1,253,000 |
| Dec 25, 2024 | 47.50 | 47.75 | 46.10 | 46.50 | 46.50 | 1,625,000 |
| Dec 24, 2024 | 47.75 | 47.90 | 46.70 | 47.55 | 47.55 | 1,738,000 |
| Dec 23, 2024 | 48.35 | 49.50 | 47.60 | 47.70 | 47.70 | 1,687,000 |
| Dec 20, 2024 | 48.65 | 49.10 | 47.75 | 48.00 | 48.00 | 2,920,000 |
| Dec 19, 2024 | 53.00 | 54.10 | 47.90 | 48.10 | 48.10 | 7,291,000 |
| Dec 18, 2024 | 51.30 | 54.00 | 50.50 | 53.20 | 53.20 | 2,476,000 |
| Dec 17, 2024 | 51.70 | 52.20 | 50.90 | 51.40 | 51.40 | 1,536,000 |
| Dec 16, 2024 | 53.20 | 53.30 | 51.70 | 51.70 | 51.70 | 1,694,000 |
| Dec 13, 2024 | 53.10 | 53.70 | 51.50 | 52.90 | 52.90 | 1,882,000 |
| Dec 12, 2024 | 54.00 | 54.30 | 52.50 | 52.90 | 52.90 | 2,514,000 |
| Dec 11, 2024 | 53.80 | 55.40 | 52.70 | 53.70 | 53.70 | 3,920,000 |
| Dec 10, 2024 | 53.20 | 55.70 | 52.40 | 54.00 | 54.00 | 5,509,000 |
| Dec 9, 2024 | 52.30 | 54.30 | 52.00 | 52.70 | 52.70 | 2,886,000 |
| Dec 6, 2024 | 53.60 | 54.00 | 51.30 | 51.80 | 51.80 | 3,613,000 |
| Dec 5, 2024 | 53.40 | 55.20 | 52.40 | 54.00 | 54.00 | 5,423,000 |
| Dec 4, 2024 | 53.00 | 53.80 | 52.20 | 52.50 | 52.50 | 2,437,000 |
| Dec 3, 2024 | 52.00 | 53.80 | 52.00 | 52.90 | 52.90 | 2,747,000 |
| Dec 2, 2024 | 52.30 | 53.00 | 51.50 | 51.80 | 51.80 | 2,290,000 |
| Nov 29, 2024 | 50.60 | 53.20 | 50.60 | 52.00 | 52.00 | 3,182,000 |
| Nov 28, 2024 | 53.40 | 54.30 | 50.40 | 51.00 | 51.00 | 5,331,000 |
| Nov 27, 2024 | 53.50 | 55.60 | 52.60 | 53.10 | 53.10 | 7,883,000 |
| Nov 26, 2024 | 57.40 | 57.40 | 53.40 | 54.20 | 54.20 | 14,123,000 |
| Nov 25, 2024 | 52.30 | 56.70 | 52.00 | 56.70 | 56.70 | 8,929,000 |
| Nov 22, 2024 | 51.30 | 54.80 | 50.50 | 51.60 | 51.60 | 8,053,000 |
| Nov 21, 2024 | 51.10 | 51.60 | 48.70 | 50.40 | 50.40 | 7,105,000 |
| Nov 20, 2024 | 51.90 | 55.10 | 50.20 | 50.50 | 50.50 | 10,759,895 |
| Nov 19, 2024 | 50.20 | 54.70 | 50.00 | 52.90 | 52.90 | 12,394,000 |
| Nov 18, 2024 | 57.00 | 60.80 | 49.95 | 49.95 | 49.95 | 35,240,000 |
| Nov 15, 2024 | 51.10 | 55.50 | 51.10 | 55.50 | 55.50 | 6,417,000 |
| Nov 14, 2024 | 53.00 | 53.50 | 49.30 | 50.50 | 50.50 | 4,797,000 |
| Nov 13, 2024 | 55.00 | 55.80 | 53.80 | 54.30 | 54.30 | 2,927,000 |
| Nov 12, 2024 | 55.80 | 56.90 | 53.40 | 54.10 | 54.10 | 3,627,000 |
| Nov 11, 2024 | 58.40 | 58.70 | 56.20 | 56.20 | 56.20 | 3,381,000 |
| Nov 8, 2024 | 59.90 | 61.70 | 56.00 | 58.90 | 58.90 | 5,870,000 |
| Nov 7, 2024 | 57.50 | 61.80 | 57.50 | 59.30 | 59.30 | 7,687,000 |
| Nov 6, 2024 | 53.00 | 56.30 | 52.80 | 56.30 | 56.30 | 5,850,000 |
| Nov 5, 2024 | 49.10 | 51.40 | 48.65 | 51.20 | 51.20 | 4,855,000 |
| Nov 4, 2024 | 48.35 | 49.25 | 47.45 | 49.25 | 49.25 | 2,773,000 |
| Nov 1, 2024 | 47.15 | 49.40 | 47.15 | 48.35 | 48.35 | 4,551,000 |
| Oct 30, 2024 | 49.15 | 50.80 | 46.70 | 48.55 | 48.55 | 52,767,000 |
| Oct 29, 2024 | 45.80 | 46.35 | 45.25 | 46.35 | 46.35 | 13,490,000 |
| Oct 28, 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | 1,820,000 |
| Oct 25, 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | 522,000 |
| Oct 24, 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 639,000 |
| Oct 23, 2024 | 32.80 | 33.80 | 31.70 | 31.75 | 31.75 | 2,215,000 |
| Oct 22, 2024 | 31.30 | 32.75 | 31.05 | 32.35 | 32.35 | 839,000 |
| Oct 21, 2024 | 31.10 | 31.40 | 31.00 | 31.10 | 31.10 | 332,000 |
| Oct 18, 2024 | 31.35 | 31.50 | 30.95 | 31.00 | 31.00 | 272,000 |
| Oct 17, 2024 | 30.40 | 31.95 | 30.40 | 31.20 | 31.20 | 877,000 |
| Oct 16, 2024 | 30.00 | 30.40 | 29.95 | 30.30 | 30.30 | 286,000 |
| Oct 15, 2024 | 30.35 | 30.55 | 30.00 | 30.00 | 30.00 | 253,000 |
| Oct 14, 2024 | 29.70 | 30.30 | 29.70 | 30.20 | 30.20 | 208,000 |
| Oct 11, 2024 | 30.00 | 30.10 | 29.70 | 29.70 | 29.70 | 315,000 |
| Oct 9, 2024 | 30.35 | 30.40 | 29.85 | 29.95 | 29.95 | 305,000 |
| Oct 8, 2024 | 30.15 | 30.45 | 30.05 | 30.25 | 30.25 | 311,000 |
| Oct 7, 2024 | 29.95 | 30.20 | 29.80 | 30.10 | 30.10 | 193,000 |
| Oct 4, 2024 | 30.30 | 30.30 | 29.90 | 30.10 | 30.10 | 123,000 |
| Oct 1, 2024 | 30.05 | 30.20 | 29.85 | 30.05 | 30.05 | 121,000 |
| Sep 30, 2024 | 30.10 | 30.35 | 29.85 | 30.20 | 30.20 | 172,000 |
| Sep 27, 2024 | 30.20 | 30.45 | 30.05 | 30.20 | 30.20 | 243,000 |
| Sep 26, 2024 | 29.95 | 30.20 | 29.95 | 29.95 | 29.95 | 115,000 |
| Sep 25, 2024 | 30.00 | 30.40 | 29.80 | 29.85 | 29.85 | 155,000 |
| Sep 24, 2024 | 30.40 | 30.40 | 29.55 | 29.80 | 29.80 | 145,000 |
| Sep 23, 2024 | 29.60 | 30.40 | 29.50 | 30.40 | 30.40 | 206,000 |
| Sep 20, 2024 | 30.10 | 30.40 | 29.55 | 29.55 | 29.55 | 198,000 |
| Sep 19, 2024 | 29.85 | 30.05 | 29.85 | 29.90 | 29.90 | 71,000 |
| Sep 18, 2024 | 30.20 | 30.35 | 29.80 | 29.85 | 29.85 | 98,000 |
| Sep 16, 2024 | 30.00 | 30.65 | 30.00 | 30.15 | 30.15 | 112,000 |
| Sep 13, 2024 | 29.45 | 30.20 | 29.45 | 30.20 | 30.20 | 274,000 |
| Sep 12, 2024 | 29.80 | 29.80 | 29.45 | 29.65 | 29.65 | 68,000 |
| Sep 11, 2024 | 29.60 | 29.65 | 29.30 | 29.55 | 29.55 | 125,000 |
| Sep 10, 2024 | 29.80 | 29.80 | 28.85 | 29.35 | 29.35 | 306,000 |
| Sep 9, 2024 | 29.30 | 29.30 | 28.75 | 29.15 | 29.15 | 73,000 |
| Sep 6, 2024 | 29.55 | 29.55 | 28.70 | 29.40 | 29.40 | 131,000 |
| Sep 5, 2024 | 28.60 | 29.65 | 28.60 | 29.05 | 29.05 | 173,000 |
| Sep 4, 2024 | 29.10 | 29.30 | 28.35 | 28.55 | 28.55 | 510,000 |
| Sep 3, 2024 | 30.10 | 30.30 | 29.70 | 29.70 | 29.70 | 195,000 |
| Sep 2, 2024 | 30.65 | 30.65 | 30.10 | 30.15 | 30.15 | 82,000 |
| Aug 30, 2024 | 30.15 | 31.00 | 30.15 | 30.65 | 30.65 | 224,000 |
| Aug 29, 2024 | 30.00 | 30.05 | 29.70 | 30.00 | 30.00 | 103,000 |
| Aug 28, 2024 | 30.25 | 30.25 | 30.05 | 30.05 | 30.05 | 99,000 |
| Aug 27, 2024 | 30.40 | 30.65 | 30.10 | 30.25 | 30.25 | 118,000 |
| Aug 26, 2024 | 30.35 | 30.90 | 30.35 | 30.45 | 30.45 | 157,000 |
| Aug 23, 2024 | 30.35 | 30.70 | 30.00 | 30.50 | 30.50 | 164,000 |
| Aug 22, 2024 | 30.05 | 30.80 | 30.05 | 30.70 | 30.70 | 180,000 |
| Aug 21, 2024 | 30.15 | 30.55 | 29.90 | 30.05 | 30.05 | 200,000 |
| Aug 20, 2024 | 30.80 | 30.80 | 30.15 | 30.25 | 30.25 | 114,000 |
| Aug 19, 2024 | 30.40 | 30.95 | 30.40 | 30.50 | 30.50 | 382,000 |
| Aug 16, 2024 | 30.40 | 30.40 | 29.90 | 30.15 | 30.15 | 207,000 |
| Aug 15, 2024 | 30.05 | 30.45 | 29.80 | 29.80 | 29.80 | 174,000 |
| Aug 14, 2024 | 30.25 | 30.70 | 29.65 | 29.95 | 29.95 | 280,000 |
| Aug 13, 2024 | 29.60 | 29.95 | 29.60 | 29.95 | 29.95 | 108,000 |
| Aug 12, 2024 | 29.40 | 30.05 | 29.40 | 29.85 | 29.85 | 232,000 |
| Aug 9, 2024 | 29.90 | 30.10 | 29.25 | 29.40 | 29.40 | 340,000 |
| Aug 8, 2024 | 29.45 | 29.70 | 28.85 | 29.20 | 29.20 | 410,000 |
| Aug 7, 2024 | 28.50 | 29.80 | 28.50 | 29.65 | 29.65 | 446,000 |
| Aug 6, 2024 | 28.70 | 29.35 | 26.90 | 28.50 | 28.50 | 782,000 |
| Aug 5, 2024 | 31.20 | 31.20 | 28.70 | 28.70 | 28.70 | 1,538,000 |
| Aug 2, 2024 | 32.70 | 32.70 | 31.80 | 31.85 | 31.85 | 288,000 |
| Aug 1, 2024 | 32.60 | 33.30 | 32.60 | 33.10 | 33.10 | 236,000 |
| Jul 31, 2024 | 31.80 | 32.70 | 31.55 | 32.35 | 32.35 | 257,000 |
| Jul 30, 2024 | 31.70 | 31.75 | 31.05 | 31.65 | 31.65 | 320,000 |
| Jul 29, 2024 | 32.35 | 32.75 | 31.55 | 31.55 | 31.55 | 528,000 |
| Jul 26, 2024 | 32.00 | 32.50 | 31.75 | 32.50 | 32.50 | 331,000 |
| Jul 23, 2024 | 32.20 | 33.80 | 32.20 | 32.70 | 32.70 | 558,000 |
| Jul 22, 2024 | 33.50 | 33.80 | 31.70 | 31.90 | 31.90 | 987,000 |
| Jul 19, 2024 | 34.40 | 34.40 | 33.40 | 33.40 | 33.40 | 511,000 |
| Jul 18, 2024 | 34.55 | 35.00 | 34.05 | 34.35 | 34.35 | 219,000 |
| Jul 17, 2024 | 33.70 | 35.25 | 33.70 | 34.55 | 34.55 | 788,000 |
| Jul 16, 2024 | 34.25 | 34.55 | 33.60 | 33.60 | 33.60 | 408,000 |
| Jul 15, 2024 | 34.95 | 34.95 | 33.65 | 33.65 | 33.65 | 559,000 |
| Jul 12, 2024 | 33.95 | 34.55 | 33.85 | 34.50 | 34.50 | 300,000 |
| Jul 11, 2024 | 34.70 | 34.70 | 33.90 | 33.95 | 33.95 | 425,000 |
| Jul 10, 2024 | 34.60 | 35.05 | 34.15 | 34.20 | 34.20 | 313,000 |
| Jul 9, 2024 | 35.35 | 35.35 | 33.95 | 34.50 | 34.50 | 455,000 |
| Jul 8, 2024 | 35.85 | 36.00 | 35.00 | 35.35 | 35.35 | 569,000 |
| Jul 5, 2024 | 35.25 | 35.70 | 34.65 | 35.60 | 35.60 | 580,000 |
| Jul 4, 2024 | 34.40 | 35.25 | 34.20 | 35.05 | 35.05 | 604,000 |
| Jul 3, 2024 | 34.40 | 34.40 | 33.95 | 33.95 | 33.95 | 684,000 |
| Jul 2, 2024 | 34.90 | 35.30 | 34.25 | 34.40 | 34.40 | 331,000 |
| Jul 1, 2024 | 35.35 | 35.75 | 34.85 | 34.90 | 34.90 | 392,000 |
| Jun 28, 2024 | 34.65 | 35.35 | 34.50 | 35.35 | 35.35 | 394,000 |
| Jun 27, 2024 | 34.40 | 36.00 | 34.35 | 34.65 | 34.65 | 1,067,000 |
| Jun 26, 2024 | 34.50 | 34.75 | 34.20 | 34.20 | 34.20 | 308,000 |
| Jun 25, 2024 | 33.95 | 34.40 | 33.50 | 34.30 | 34.30 | 304,000 |
| Jun 24, 2024 | 33.80 | 34.50 | 33.70 | 34.05 | 34.05 | 259,000 |
| Jun 21, 2024 | 34.45 | 34.45 | 33.55 | 33.80 | 33.80 | 272,000 |
| Jun 20, 2024 | 33.75 | 35.10 | 33.50 | 34.35 | 34.35 | 947,000 |
| Jun 19, 2024 | 34.00 | 34.50 | 33.00 | 33.00 | 33.00 | 742,000 |
| Jun 18, 2024 | 33.95 | 34.05 | 33.45 | 33.65 | 33.65 | 311,000 |
| Jun 17, 2024 | 33.20 | 33.95 | 33.20 | 33.95 | 33.95 | 263,000 |
| Jun 14, 2024 | 33.15 | 33.50 | 33.10 | 33.30 | 33.30 | 183,000 |
| Jun 13, 2024 | 33.20 | 33.40 | 32.85 | 33.15 | 33.15 | 530,000 |
| Jun 12, 2024 | 33.95 | 34.05 | 33.15 | 33.25 | 33.25 | 483,000 |
| Jun 11, 2024 | 34.60 | 35.20 | 34.10 | 34.10 | 34.10 | 302,000 |
| Jun 7, 2024 | 34.00 | 35.15 | 33.90 | 35.00 | 35.00 | 438,000 |
| Jun 6, 2024 | 35.50 | 35.50 | 34.00 | 34.00 | 34.00 | 497,000 |
| Jun 5, 2024 | 34.50 | 35.50 | 34.35 | 35.05 | 35.05 | 570,000 |
| Jun 4, 2024 | 33.40 | 34.80 | 33.35 | 34.30 | 34.30 | 626,000 |
| Jun 3, 2024 | 33.10 | 33.85 | 33.00 | 33.40 | 33.40 | 253,000 |
| May 31, 2024 | 33.25 | 33.95 | 33.00 | 33.00 | 33.00 | 1,074,000 |
| May 30, 2024 | 33.50 | 34.55 | 33.20 | 33.50 | 33.50 | 618,000 |
| May 29, 2024 | 35.15 | 35.15 | 34.10 | 34.10 | 34.10 | 592,000 |
| May 28, 2024 | 34.95 | 35.45 | 34.85 | 35.15 | 35.15 | 290,000 |
| May 27, 2024 | 35.20 | 35.20 | 34.70 | 34.80 | 34.80 | 396,000 |
| May 24, 2024 | 34.95 | 35.05 | 34.45 | 34.70 | 34.70 | 352,000 |
| May 23, 2024 | 36.50 | 36.50 | 34.90 | 35.10 | 35.10 | 928,000 |
| May 22, 2024 | 35.55 | 36.80 | 35.15 | 36.15 | 36.15 | 1,731,000 |
| May 21, 2024 | 35.60 | 36.25 | 35.05 | 35.30 | 35.30 | 1,166,000 |
| May 20, 2024 | 35.90 | 36.00 | 35.20 | 35.45 | 35.45 | 2,157,000 |
| May 17, 2024 | 33.05 | 36.35 | 33.05 | 36.35 | 36.35 | 4,216,000 |
| May 16, 2024 | 33.50 | 33.70 | 32.80 | 33.05 | 33.05 | 372,000 |
| May 15, 2024 | 33.35 | 33.80 | 33.10 | 33.35 | 33.35 | 731,000 |
| May 14, 2024 | 33.10 | 33.40 | 33.00 | 33.15 | 33.15 | 415,000 |
| May 13, 2024 | 33.30 | 33.30 | 32.50 | 32.75 | 32.75 | 335,000 |
| May 10, 2024 | 33.05 | 33.35 | 32.85 | 33.30 | 33.30 | 222,000 |
| May 9, 2024 | 33.95 | 33.95 | 32.80 | 33.05 | 33.05 | 580,000 |
| May 8, 2024 | 32.60 | 33.50 | 32.20 | 33.50 | 33.50 | 870,000 |
| May 7, 2024 | 33.00 | 33.10 | 31.65 | 32.10 | 32.10 | 654,000 |
| May 6, 2024 | 33.90 | 33.95 | 32.70 | 32.95 | 32.95 | 853,000 |
| May 3, 2024 | 33.75 | 34.60 | 33.05 | 33.75 | 33.75 | 2,847,000 |
| May 2, 2024 | 31.40 | 33.45 | 31.20 | 33.35 | 33.35 | 1,620,000 |
| Apr 30, 2024 | 31.00 | 31.65 | 30.55 | 31.45 | 31.45 | 812,000 |
| Apr 29, 2024 | 29.60 | 32.45 | 29.60 | 31.10 | 31.10 | 2,218,000 |
| Apr 26, 2024 | 30.15 | 30.15 | 29.30 | 29.60 | 29.60 | 400,000 |
| Apr 25, 2024 | 29.55 | 30.20 | 29.20 | 29.80 | 29.80 | 443,000 |
| Apr 24, 2024 | 29.90 | 30.35 | 29.40 | 29.50 | 29.50 | 782,000 |
| Apr 23, 2024 | 29.75 | 30.25 | 29.40 | 29.70 | 29.70 | 945,000 |
| Apr 22, 2024 | 28.25 | 29.80 | 28.15 | 29.20 | 29.20 | 1,492,000 |
| Apr 19, 2024 | 29.40 | 29.40 | 27.70 | 28.25 | 28.25 | 2,396,000 |
| Apr 18, 2024 | 29.90 | 29.90 | 29.15 | 29.65 | 29.65 | 666,000 |
| Apr 17, 2024 | 29.55 | 30.10 | 29.55 | 29.85 | 29.85 | 641,000 |
| Apr 16, 2024 | 30.60 | 30.70 | 29.00 | 29.60 | 29.60 | 1,685,000 |
| Apr 15, 2024 | 31.10 | 31.40 | 30.55 | 30.60 | 30.60 | 571,000 |
| Apr 12, 2024 | 32.05 | 32.15 | 31.05 | 31.05 | 31.05 | 588,000 |
| Apr 11, 2024 | 32.65 | 32.65 | 31.70 | 31.95 | 31.95 | 476,000 |
| Apr 10, 2024 | 32.15 | 32.75 | 31.90 | 32.70 | 32.70 | 351,000 |
| Apr 9, 2024 | 30.55 | 32.35 | 30.55 | 32.15 | 32.15 | 956,000 |
| Apr 8, 2024 | 32.50 | 32.50 | 31.20 | 31.50 | 31.50 | 1,419,000 |
| Apr 3, 2024 | 33.10 | 33.40 | 32.50 | 32.50 | 32.50 | 743,000 |
| Apr 2, 2024 | 33.90 | 33.90 | 33.30 | 33.30 | 33.30 | 432,000 |
| Apr 1, 2024 | 33.30 | 33.95 | 33.15 | 33.95 | 33.95 | 729,000 |
| Mar 29, 2024 | 34.00 | 34.00 | 33.15 | 33.40 | 33.40 | 553,000 |
| Mar 28, 2024 | 33.40 | 34.05 | 33.05 | 34.00 | 34.00 | 736,000 |
| Mar 27, 2024 | 33.80 | 33.85 | 33.50 | 33.65 | 33.65 | 274,000 |
| Mar 26, 2024 | 33.70 | 34.25 | 33.65 | 33.80 | 33.80 | 408,000 |
| Mar 25, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| Mar 22, 2024 | 33.65 | 34.45 | 33.45 | 34.00 | 34.00 | 814,000 |
| Mar 21, 2024 | 34.00 | 34.10 | 33.20 | 33.30 | 33.30 | 1,084,000 |
| Mar 20, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
| Mar 19, 2024 | 33.65 | 33.70 | 33.10 | 33.40 | 33.40 | 920,000 |
| Mar 18, 2024 | 34.20 | 34.35 | 33.65 | 33.80 | 33.80 | 883,000 |
| Mar 15, 2024 | 34.95 | 35.00 | 34.15 | 34.15 | 34.15 | 757,000 |
| Mar 14, 2024 | 34.85 | 35.30 | 34.50 | 34.60 | 34.60 | 1,379,000 |
| Mar 13, 2024 | 35.80 | 35.80 | 34.75 | 34.80 | 34.80 | 810,000 |
| Mar 12, 2024 | 35.80 | 35.80 | 35.30 | 35.65 | 35.65 | 433,000 |
| Mar 11, 2024 | 35.35 | 36.00 | 35.30 | 35.65 | 35.65 | 454,000 |
| Mar 8, 2024 | 36.25 | 36.40 | 35.20 | 35.30 | 35.30 | 1,208,000 |
| Mar 7, 2024 | 37.35 | 37.35 | 36.00 | 36.00 | 36.00 | 1,378,000 |
| Mar 6, 2024 | 37.60 | 37.85 | 37.30 | 37.30 | 37.30 | 495,000 |
| Mar 5, 2024 | 38.00 | 38.35 | 37.55 | 37.60 | 37.60 | 430,000 |
| Mar 4, 2024 | 38.55 | 38.85 | 38.00 | 38.00 | 38.00 | 1,151,000 |
| Mar 1, 2024 | 38.25 | 38.65 | 37.35 | 38.45 | 38.45 | 1,483,000 |
| Feb 29, 2024 | 38.05 | 38.25 | 37.70 | 38.00 | 38.00 | 490,000 |
| Feb 27, 2024 | 37.40 | 38.35 | 37.40 | 38.00 | 38.00 | 923,000 |
| Feb 26, 2024 | 38.95 | 39.20 | 37.20 | 37.40 | 37.40 | 2,760,000 |
| Feb 23, 2024 | 40.50 | 40.50 | 38.75 | 39.10 | 39.10 | 3,476,000 |
| Feb 22, 2024 | 41.85 | 42.10 | 41.45 | 41.70 | 41.70 | 326,000 |
| Feb 21, 2024 | 41.70 | 42.35 | 41.50 | 41.85 | 41.85 | 499,000 |
| Feb 20, 2024 | 42.70 | 42.70 | 41.55 | 41.65 | 41.65 | 561,000 |
| Feb 19, 2024 | 42.25 | 43.00 | 42.15 | 42.50 | 42.50 | 487,000 |
| Feb 16, 2024 | 41.90 | 42.50 | 41.90 | 42.20 | 42.20 | 363,000 |
| Feb 15, 2024 | 43.65 | 43.65 | 41.05 | 41.95 | 41.95 | 1,201,000 |
| Feb 5, 2024 | 42.40 | 45.05 | 42.10 | 43.70 | 43.70 | 2,022,000 |
| Feb 2, 2024 | 43.55 | 43.80 | 42.15 | 42.30 | 42.30 | 678,000 |
| Feb 1, 2024 | 44.90 | 44.90 | 43.50 | 43.60 | 43.60 | 592,000 |
| Jan 31, 2024 | 44.20 | 44.95 | 44.20 | 44.75 | 44.75 | 800,000 |
| Jan 30, 2024 | 44.00 | 44.50 | 43.90 | 44.20 | 44.20 | 680,000 |
| Jan 29, 2024 | 43.70 | 44.40 | 43.45 | 44.20 | 44.20 | 1,403,000 |
| Jan 26, 2024 | 42.90 | 43.75 | 42.90 | 43.65 | 43.65 | 700,000 |
| Jan 25, 2024 | 43.55 | 43.55 | 42.70 | 43.00 | 43.00 | 753,000 |
| Jan 24, 2024 | 42.20 | 43.30 | 41.70 | 42.90 | 42.90 | 880,000 |
| Jan 23, 2024 | 41.10 | 42.25 | 41.05 | 42.20 | 42.20 | 894,000 |
| Jan 22, 2024 | 40.10 | 41.60 | 39.80 | 41.20 | 41.20 | 963,000 |
Related Tickers
8454.TW momo.com Inc.
357.00
+1.85%
8472.TWO GOMAJI Corp., LTD
25.55
0.00%
8477.TWO Xxtechec Co., Ltd.
11.95
+1.70%
2949.TWO H.H.Galaxy Co., Ltd.
84.90
0.00%
2941.TWO Mister International Enterprise Corp.
61.50
0.00%
9988.HK Alibaba Group Holding Limited
84.550
+4.71%
300792.SZ Hangzhou Onechance Tech Crop.
30.79
-5.73%
AMZN Amazon.com, Inc.
225.94
+2.39%
JMIA Jumia Technologies AG
3.7000
-1.07%
SE Sea Limited
115.08
+3.09%