Unlock stock picks and a broker-level newsfeed that powers Wall Street.
27.50
+0.35
+(1.29%)
At close: April 2 at 1:30:29 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 2, 2025 | 27.15 | 27.70 | 26.60 | 27.50 | 27.50 | 89,201 |
| Apr 1, 2025 | 27.10 | 27.45 | 26.30 | 27.15 | 27.15 | 311,550 |
| Mar 31, 2025 | 28.90 | 28.90 | 26.55 | 27.00 | 27.00 | 501,250 |
| Mar 28, 2025 | 31.00 | 31.00 | 27.90 | 29.50 | 29.50 | 940,260 |
| Mar 27, 2025 | 31.25 | 31.25 | 30.25 | 31.00 | 31.00 | 247,000 |
| Mar 26, 2025 | 31.95 | 31.95 | 31.00 | 31.45 | 31.45 | 206,000 |
| Mar 25, 2025 | 31.70 | 32.00 | 31.20 | 31.65 | 31.65 | 211,000 |
| Mar 24, 2025 | 32.55 | 32.75 | 31.10 | 31.70 | 31.70 | 467,205 |
| Mar 21, 2025 | 32.55 | 33.40 | 32.50 | 32.65 | 32.65 | 109,001 |
| Mar 20, 2025 | 32.40 | 33.15 | 32.40 | 32.65 | 32.65 | 167,010 |
| Mar 19, 2025 | 33.40 | 33.40 | 32.35 | 32.55 | 32.55 | 171,002 |
| Mar 18, 2025 | 32.55 | 33.00 | 32.15 | 32.70 | 32.70 | 198,000 |
| Mar 17, 2025 | 33.55 | 33.55 | 32.55 | 32.55 | 32.55 | 368,001 |
| Mar 14, 2025 | 33.75 | 34.65 | 32.45 | 33.45 | 33.45 | 434,100 |
| Mar 13, 2025 | 35.00 | 36.20 | 33.70 | 33.85 | 33.85 | 528,020 |
| Mar 12, 2025 | 34.10 | 35.65 | 34.10 | 34.70 | 34.70 | 674,168 |
| Mar 11, 2025 | 36.10 | 36.60 | 35.00 | 35.65 | 35.65 | 475,088 |
| Mar 10, 2025 | 36.05 | 37.10 | 34.60 | 36.85 | 36.85 | 628,116 |
| Mar 7, 2025 | 36.05 | 38.00 | 35.60 | 35.75 | 35.75 | 519,360 |
| Mar 6, 2025 | 35.75 | 37.65 | 35.60 | 36.70 | 36.70 | 641,000 |
| Mar 5, 2025 | 36.25 | 36.25 | 35.50 | 35.65 | 35.65 | 656,120 |
| Mar 4, 2025 | 36.90 | 37.05 | 35.65 | 36.25 | 36.25 | 576,290 |
| Mar 3, 2025 | 37.90 | 38.15 | 36.70 | 37.00 | 37.00 | 844,000 |
| Feb 27, 2025 | 36.60 | 38.15 | 36.20 | 37.95 | 37.95 | 1,158,090 |
| Feb 26, 2025 | 40.00 | 40.00 | 37.05 | 37.20 | 37.20 | 2,034,105 |
| Feb 25, 2025 | 34.20 | 37.80 | 33.80 | 37.80 | 37.80 | 1,003,066 |
| Feb 24, 2025 | 34.90 | 35.25 | 33.95 | 34.40 | 34.40 | 285,030 |
| Feb 21, 2025 | 34.00 | 35.35 | 34.00 | 35.00 | 35.00 | 198,000 |
| Feb 20, 2025 | 35.80 | 35.80 | 34.20 | 34.40 | 34.40 | 216,100 |
| Feb 19, 2025 | 34.75 | 35.35 | 34.65 | 34.80 | 34.80 | 211,000 |
| Feb 18, 2025 | 34.00 | 35.10 | 33.50 | 34.75 | 34.75 | 345,060 |
| Feb 17, 2025 | 35.35 | 35.35 | 33.55 | 34.25 | 34.25 | 297,101 |
| Feb 14, 2025 | 35.05 | 35.75 | 33.80 | 34.40 | 34.40 | 367,227 |
| Feb 13, 2025 | 35.35 | 35.90 | 35.00 | 35.05 | 35.05 | 332,030 |
| Feb 12, 2025 | 36.30 | 37.00 | 34.90 | 35.35 | 35.35 | 420,200 |
| Feb 11, 2025 | 37.90 | 38.15 | 36.00 | 36.30 | 36.30 | 680,030 |
| Feb 10, 2025 | 36.70 | 38.10 | 36.20 | 37.50 | 37.50 | 645,401 |
| Feb 7, 2025 | 35.20 | 37.60 | 34.20 | 37.60 | 37.60 | 1,000,148 |
| Feb 6, 2025 | 32.30 | 34.90 | 32.30 | 34.75 | 34.75 | 470,070 |
| Feb 5, 2025 | 32.45 | 33.40 | 32.30 | 32.30 | 32.30 | 204,000 |
| Feb 4, 2025 | 32.60 | 32.60 | 31.85 | 32.20 | 32.20 | 70,000 |
| Feb 3, 2025 | 32.00 | 32.60 | 31.00 | 32.60 | 32.60 | 152,000 |
| Jan 22, 2025 | 32.60 | 32.85 | 32.30 | 32.70 | 32.70 | 150,000 |
| Jan 21, 2025 | 31.95 | 33.80 | 31.95 | 32.80 | 32.80 | 326,000 |
| Jan 20, 2025 | 31.70 | 32.00 | 31.15 | 31.80 | 31.80 | 135,000 |
| Jan 17, 2025 | 32.00 | 32.10 | 31.50 | 31.80 | 31.80 | 90,000 |
| Jan 16, 2025 | 32.00 | 32.35 | 31.60 | 32.10 | 32.10 | 127,000 |
| Jan 15, 2025 | 31.70 | 31.90 | 31.10 | 31.85 | 31.85 | 121,000 |
| Jan 14, 2025 | 31.20 | 32.60 | 30.55 | 31.85 | 31.85 | 225,000 |
| Jan 13, 2025 | 31.75 | 32.50 | 30.05 | 31.20 | 31.20 | 344,000 |
| Jan 10, 2025 | 31.80 | 31.90 | 31.20 | 31.80 | 31.80 | 182,000 |
| Jan 9, 2025 | 32.60 | 32.65 | 31.50 | 31.85 | 31.85 | 470,000 |
| Jan 8, 2025 | 33.50 | 34.50 | 32.35 | 32.60 | 32.60 | 559,000 |
| Jan 7, 2025 | 32.70 | 32.85 | 31.50 | 31.65 | 31.65 | 580,000 |
| Jan 6, 2025 | 33.55 | 34.20 | 32.60 | 32.95 | 32.95 | 499,000 |
| Jan 3, 2025 | 34.10 | 34.75 | 32.35 | 33.00 | 33.00 | 796,000 |
| Jan 2, 2025 | 36.05 | 36.15 | 34.10 | 34.35 | 34.35 | 880,000 |
| Dec 31, 2024 | 35.00 | 37.15 | 34.70 | 36.75 | 36.75 | 1,755,000 |
| Dec 30, 2024 | 35.70 | 37.05 | 34.00 | 34.00 | 34.00 | 3,528,000 |
| Dec 27, 2024 | 46.05 | 46.05 | 37.75 | 37.75 | 37.75 | 5,945,000 |
| Dec 26, 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - |
| Dec 25, 2024 | 46.30 | 46.80 | 41.00 | 41.90 | 41.90 | 2,300,000 |
| Dec 24, 2024 | 43.30 | 45.00 | 42.25 | 45.00 | 45.00 | 1,718,000 |
| Dec 23, 2024 | 40.30 | 43.00 | 40.30 | 42.60 | 42.60 | 1,538,000 |
| Dec 20, 2024 | 41.30 | 41.95 | 40.15 | 40.15 | 40.15 | 1,140,000 |
| Dec 19, 2024 | 37.80 | 41.00 | 37.40 | 40.95 | 40.95 | 1,678,000 |
| Dec 18, 2024 | 38.10 | 38.20 | 37.50 | 38.05 | 38.05 | 359,000 |
| Dec 17, 2024 | 38.20 | 38.45 | 37.10 | 37.85 | 37.85 | 311,000 |
| Dec 16, 2024 | 37.10 | 38.50 | 37.00 | 37.95 | 37.95 | 835,000 |
| Dec 13, 2024 | 37.00 | 38.00 | 36.50 | 37.10 | 37.10 | 710,000 |
| Dec 12, 2024 | 36.95 | 37.60 | 36.40 | 37.00 | 37.00 | 678,000 |
| Dec 11, 2024 | 34.00 | 37.00 | 33.00 | 37.00 | 37.00 | 446,000 |
| Dec 10, 2024 | 33.35 | 34.50 | 33.15 | 34.20 | 34.20 | 41,000 |
| Dec 9, 2024 | 34.50 | 34.50 | 33.20 | 33.95 | 33.95 | 175,000 |
| Dec 6, 2024 | 34.35 | 34.90 | 34.00 | 34.50 | 34.50 | 111,000 |
| Dec 5, 2024 | 36.00 | 36.00 | 34.30 | 34.95 | 34.95 | 143,000 |
| Dec 4, 2024 | 35.20 | 35.80 | 34.90 | 35.20 | 35.20 | 282,000 |
| Dec 3, 2024 | 35.05 | 35.70 | 34.60 | 35.20 | 35.20 | 289,000 |
| Dec 2, 2024 | 34.10 | 35.55 | 34.10 | 34.90 | 34.90 | 378,000 |
| Nov 29, 2024 | 32.20 | 34.15 | 32.20 | 34.10 | 34.10 | 256,000 |
| Nov 28, 2024 | 31.90 | 32.35 | 31.05 | 32.35 | 32.35 | 115,000 |
| Nov 27, 2024 | 32.00 | 32.00 | 31.50 | 31.90 | 31.90 | 54,000 |
| Nov 26, 2024 | 31.20 | 32.00 | 31.05 | 32.00 | 32.00 | 58,000 |
| Nov 25, 2024 | 31.95 | 32.05 | 31.60 | 31.60 | 31.60 | 99,000 |
| Nov 22, 2024 | 31.90 | 32.25 | 31.55 | 31.70 | 31.70 | 74,000 |
| Nov 21, 2024 | 30.40 | 31.65 | 29.95 | 31.20 | 31.20 | 109,000 |
| Nov 20, 2024 | 31.00 | 31.00 | 29.00 | 30.35 | 30.35 | 545,227 |
| Nov 19, 2024 | 30.90 | 31.00 | 30.55 | 31.00 | 31.00 | 54,000 |
| Nov 18, 2024 | 32.00 | 32.00 | 30.50 | 31.00 | 31.00 | 192,000 |
| Nov 15, 2024 | 32.30 | 32.45 | 31.60 | 32.30 | 32.30 | 261,000 |
| Nov 14, 2024 | 32.05 | 32.45 | 31.70 | 32.30 | 32.30 | 66,000 |
| Nov 13, 2024 | 32.40 | 32.40 | 31.40 | 32.05 | 32.05 | 179,000 |
| Nov 12, 2024 | 33.80 | 33.80 | 30.60 | 32.40 | 32.40 | 739,000 |
| Nov 11, 2024 | 34.00 | 34.25 | 33.70 | 34.00 | 34.00 | 161,000 |
| Nov 8, 2024 | 34.15 | 34.95 | 33.95 | 34.15 | 34.15 | 93,000 |
| Nov 7, 2024 | 34.20 | 34.35 | 33.85 | 34.15 | 34.15 | 63,000 |
| Nov 6, 2024 | 33.70 | 34.15 | 33.70 | 33.95 | 33.95 | 65,000 |
| Nov 5, 2024 | 33.80 | 34.10 | 33.50 | 33.70 | 33.70 | 88,000 |
| Nov 4, 2024 | 34.70 | 34.70 | 33.35 | 33.80 | 33.80 | 351,000 |
| Nov 1, 2024 | 35.00 | 35.65 | 34.40 | 35.00 | 35.00 | 159,000 |
| Oct 30, 2024 | 35.85 | 35.85 | 35.40 | 35.65 | 35.65 | 120,000 |
| Oct 29, 2024 | 36.00 | 36.35 | 35.45 | 35.85 | 35.85 | 198,000 |
| Oct 28, 2024 | 36.90 | 36.90 | 34.70 | 36.20 | 36.20 | 579,000 |
| Oct 25, 2024 | 37.30 | 37.50 | 36.70 | 36.90 | 36.90 | 178,000 |
| Oct 24, 2024 | 36.80 | 37.40 | 36.45 | 36.90 | 36.90 | 270,000 |
| Oct 23, 2024 | 38.00 | 38.10 | 36.10 | 36.80 | 36.80 | 652,000 |
| Oct 22, 2024 | 35.50 | 37.80 | 35.20 | 37.20 | 37.20 | 884,000 |
| Oct 21, 2024 | 34.30 | 35.60 | 34.00 | 35.60 | 35.60 | 310,000 |
| Oct 18, 2024 | 35.30 | 35.30 | 34.40 | 34.65 | 34.65 | 182,000 |
| Oct 17, 2024 | 34.90 | 35.60 | 34.30 | 34.75 | 34.75 | 286,000 |
| Oct 16, 2024 | 33.65 | 35.00 | 33.55 | 34.75 | 34.75 | 181,000 |
| Oct 15, 2024 | 34.05 | 35.80 | 33.20 | 34.50 | 34.50 | 494,000 |
| Oct 14, 2024 | 34.55 | 34.65 | 32.80 | 34.50 | 34.50 | 616,000 |
| Oct 11, 2024 | 33.20 | 36.50 | 32.70 | 35.30 | 35.30 | 1,670,000 |
| Oct 9, 2024 | 33.25 | 33.65 | 32.50 | 33.20 | 33.20 | 182,000 |
| Oct 8, 2024 | 34.05 | 35.00 | 33.55 | 33.55 | 33.55 | 305,000 |
| Oct 7, 2024 | 33.60 | 34.50 | 33.15 | 33.65 | 33.65 | 144,000 |
| Oct 4, 2024 | 33.00 | 33.00 | 31.95 | 32.90 | 32.90 | 96,000 |
| Oct 1, 2024 | 33.70 | 34.00 | 32.00 | 33.00 | 33.00 | 238,000 |
| Sep 30, 2024 | 33.90 | 34.65 | 33.70 | 33.70 | 33.70 | 149,000 |
| Sep 27, 2024 | 35.50 | 35.50 | 33.95 | 34.15 | 34.15 | 416,000 |
| Sep 26, 2024 | 33.30 | 35.70 | 33.30 | 34.85 | 34.85 | 701,000 |
| Sep 25, 2024 | 33.05 | 34.00 | 33.05 | 33.35 | 33.35 | 354,000 |
| Sep 24, 2024 | 32.15 | 33.50 | 32.15 | 33.10 | 33.10 | 251,000 |
| Sep 23, 2024 | 32.55 | 33.15 | 32.10 | 32.75 | 32.75 | 133,000 |
| Sep 20, 2024 | 32.60 | 33.00 | 31.90 | 32.55 | 32.55 | 165,000 |
| Sep 19, 2024 | 34.00 | 34.00 | 32.00 | 32.50 | 32.50 | 408,000 |
| Sep 18, 2024 | 31.00 | 33.95 | 30.70 | 33.60 | 33.60 | 714,000 |
| Sep 16, 2024 | 30.40 | 31.85 | 30.40 | 31.15 | 31.15 | 263,000 |
| Sep 13, 2024 | 29.70 | 30.20 | 29.70 | 30.00 | 30.00 | 63,000 |
| Sep 12, 2024 | 30.10 | 30.15 | 29.80 | 30.00 | 30.00 | 83,000 |
| Sep 11, 2024 | 30.05 | 30.05 | 29.50 | 30.90 | 30.90 | 58,000 |
| Sep 10, 2024 | 29.80 | 30.65 | 29.40 | 30.00 | 30.00 | 223,000 |
| Sep 9, 2024 | 30.70 | 30.70 | 29.80 | 30.65 | 30.65 | 148,000 |
| Sep 6, 2024 | 30.15 | 31.60 | 30.15 | 30.75 | 30.75 | 325,000 |
| Sep 5, 2024 | 31.15 | 31.15 | 30.05 | 30.10 | 30.10 | 128,000 |
| Sep 4, 2024 | 30.00 | 30.80 | 29.50 | 30.35 | 30.35 | 229,000 |
| Sep 3, 2024 | 31.00 | 31.50 | 30.80 | 31.10 | 31.10 | 123,000 |
| Sep 2, 2024 | 30.90 | 31.80 | 30.55 | 31.10 | 31.10 | 104,000 |
| Aug 30, 2024 | 31.80 | 31.80 | 30.70 | 31.10 | 31.10 | 86,000 |
| Aug 29, 2024 | 30.00 | 31.05 | 29.95 | 31.00 | 31.00 | 77,000 |
| Aug 28, 2024 | 31.00 | 32.10 | 29.80 | 31.00 | 31.00 | 300,000 |
| Aug 27, 2024 | 31.00 | 31.00 | 29.45 | 30.80 | 30.80 | 251,000 |
| Aug 26, 2024 | 30.60 | 30.80 | 30.35 | 30.80 | 30.80 | 112,000 |
| Aug 23, 2024 | 31.00 | 31.00 | 30.30 | 30.50 | 30.50 | 99,000 |
| Aug 22, 2024 | 31.05 | 31.40 | 30.80 | 31.00 | 31.00 | 154,000 |
| Aug 21, 2024 | 32.25 | 32.50 | 31.20 | 31.20 | 31.20 | 180,000 |
| Aug 20, 2024 | 31.20 | 32.80 | 31.10 | 32.30 | 32.30 | 403,000 |
| Aug 19, 2024 | 30.80 | 31.30 | 30.55 | 30.85 | 30.85 | 85,000 |
| Aug 16, 2024 | 31.15 | 31.15 | 30.35 | 30.80 | 30.80 | 132,000 |
| Aug 15, 2024 | 30.35 | 31.20 | 30.15 | 30.45 | 30.45 | 91,000 |
| Aug 14, 2024 | 31.00 | 31.25 | 30.00 | 30.20 | 30.20 | 141,000 |
| Aug 13, 2024 | 28.90 | 31.00 | 28.90 | 31.00 | 31.00 | 161,000 |
| Aug 12, 2024 | 31.90 | 32.05 | 31.10 | 31.25 | 31.25 | 117,000 |
| Aug 9, 2024 | 30.80 | 32.10 | 30.40 | 31.50 | 31.50 | 468,000 |
| Aug 8, 2024 | 28.50 | 30.80 | 28.50 | 30.10 | 30.10 | 198,000 |
| Aug 7, 2024 | 27.50 | 29.45 | 27.40 | 29.45 | 29.45 | 301,000 |
| Aug 6, 2024 | 27.10 | 28.00 | 25.05 | 26.80 | 26.80 | 1,455,000 |
| Aug 5, 2024 | 29.80 | 29.80 | 27.05 | 27.05 | 27.05 | 579,000 |
| Aug 2, 2024 | 31.60 | 31.60 | 30.00 | 30.05 | 30.05 | 180,000 |
| Aug 1, 2024 | 31.20 | 32.05 | 31.20 | 31.65 | 31.65 | 149,000 |
| Jul 31, 2024 | 31.20 | 31.20 | 30.55 | 31.15 | 31.15 | 98,000 |
| Jul 30, 2024 | 29.45 | 31.20 | 29.30 | 31.20 | 31.20 | 215,000 |
| Jul 29, 2024 | 29.25 | 30.95 | 29.25 | 29.40 | 29.40 | 279,000 |
| Jul 26, 2024 | 29.50 | 30.15 | 29.00 | 30.15 | 30.15 | 245,000 |
| Jul 23, 2024 | 31.80 | 32.00 | 30.40 | 30.40 | 30.40 | 292,000 |
| Jul 22, 2024 | 31.50 | 31.50 | 30.00 | 30.40 | 30.40 | 492,000 |
| Jul 19, 2024 | 32.50 | 32.60 | 31.70 | 31.70 | 31.70 | 405,000 |
| Jul 18, 2024 | 33.25 | 33.25 | 31.55 | 32.45 | 32.45 | 463,000 |
| Jul 17, 2024 | 33.90 | 33.95 | 33.20 | 33.45 | 33.45 | 390,000 |
| Jul 16, 2024 | 33.90 | 34.20 | 33.40 | 33.85 | 33.85 | 580,000 |
| Jul 15, 2024 | 35.50 | 35.90 | 33.30 | 33.90 | 33.90 | 821,000 |
| Jul 12, 2024 | 36.20 | 37.50 | 35.45 | 35.50 | 35.50 | 812,000 |
| Jul 11, 2024 | 37.50 | 37.50 | 36.05 | 36.45 | 36.45 | 1,197,000 |
| Jul 10, 2024 | 38.70 | 38.70 | 35.05 | 37.50 | 37.50 | 1,739,000 |
| Jul 9, 2024 | 40.40 | 41.60 | 36.90 | 38.70 | 38.70 | 6,393,000 |
| Jul 8, 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | 2,658,000 |
| Jul 5, 2024 | 32.45 | 34.50 | 32.30 | 34.50 | 34.50 | 2,032,000 |
| Jul 4, 2024 | 30.30 | 31.50 | 29.85 | 31.40 | 31.40 | 533,000 |
| Jul 3, 2024 | 30.00 | 30.30 | 29.60 | 30.15 | 30.15 | 288,000 |
| Jul 2, 2024 | 31.20 | 31.20 | 29.90 | 30.00 | 30.00 | 350,000 |
| Jul 1, 2024 | 31.10 | 31.70 | 30.70 | 30.80 | 30.80 | 180,000 |
| Jun 28, 2024 | 30.30 | 31.40 | 30.30 | 31.10 | 31.10 | 311,000 |
| Jun 27, 2024 | 30.20 | 30.90 | 30.20 | 30.55 | 30.55 | 129,000 |
| Jun 26, 2024 | 31.05 | 31.10 | 30.20 | 30.35 | 30.35 | 241,000 |
| Jun 25, 2024 | 31.75 | 31.75 | 30.00 | 30.90 | 30.90 | 201,000 |
| Jun 24, 2024 | 31.95 | 32.00 | 30.60 | 30.70 | 30.70 | 497,000 |
| Jun 21, 2024 | 30.70 | 32.30 | 30.60 | 32.10 | 32.10 | 1,085,000 |
| Jun 20, 2024 | 30.90 | 31.10 | 30.45 | 31.00 | 31.00 | 307,000 |
| Jun 19, 2024 | 30.65 | 31.50 | 30.00 | 30.90 | 30.90 | 504,000 |
| Jun 18, 2024 | 31.30 | 32.85 | 30.40 | 30.65 | 30.65 | 1,350,000 |
| Jun 17, 2024 | 28.95 | 31.75 | 28.95 | 31.75 | 31.75 | 1,988,000 |
| Jun 14, 2024 | 28.35 | 28.90 | 28.05 | 28.90 | 28.90 | 326,000 |
| Jun 13, 2024 | 28.40 | 29.00 | 28.00 | 28.40 | 28.40 | 251,000 |
| Jun 12, 2024 | 28.65 | 28.65 | 27.75 | 28.35 | 28.35 | 320,000 |
| Jun 11, 2024 | 29.00 | 29.55 | 28.15 | 28.50 | 28.50 | 413,000 |
| Jun 7, 2024 | 27.50 | 28.45 | 27.10 | 27.80 | 27.80 | 119,000 |
| Jun 6, 2024 | 27.10 | 28.50 | 26.85 | 27.50 | 27.50 | 228,000 |
| Jun 5, 2024 | 28.30 | 28.30 | 26.80 | 26.90 | 26.90 | 230,000 |
| Jun 4, 2024 | 28.60 | 28.75 | 27.75 | 27.95 | 27.95 | 429,000 |
| Jun 3, 2024 | 29.20 | 29.50 | 28.55 | 29.00 | 29.00 | 325,000 |
| May 31, 2024 | 30.00 | 30.25 | 28.85 | 29.20 | 29.20 | 469,000 |
| May 30, 2024 | 29.00 | 30.80 | 28.50 | 30.00 | 30.00 | 767,000 |
| May 29, 2024 | 28.95 | 29.40 | 28.20 | 29.00 | 29.00 | 758,000 |
| May 28, 2024 | 28.35 | 29.60 | 27.50 | 28.95 | 28.95 | 1,687,000 |
| May 27, 2024 | 26.00 | 28.35 | 25.90 | 28.35 | 28.35 | 1,752,000 |
| May 24, 2024 | 25.10 | 25.80 | 24.65 | 25.80 | 25.80 | 469,000 |
| May 23, 2024 | 25.75 | 25.80 | 25.10 | 25.10 | 25.10 | 218,000 |
| May 22, 2024 | 25.70 | 26.20 | 25.50 | 25.75 | 25.75 | 259,000 |
| May 21, 2024 | 27.15 | 27.15 | 25.95 | 26.00 | 26.00 | 810,000 |
| May 20, 2024 | 25.00 | 26.30 | 24.30 | 26.25 | 26.25 | 932,000 |
| May 17, 2024 | 24.55 | 25.10 | 24.30 | 24.55 | 24.55 | 405,000 |
| May 16, 2024 | 24.70 | 24.70 | 24.15 | 24.55 | 24.55 | 298,000 |
| May 15, 2024 | 25.25 | 25.25 | 24.15 | 24.20 | 24.20 | 255,000 |
| May 14, 2024 | 24.55 | 24.55 | 24.20 | 24.55 | 24.55 | 141,000 |
| May 13, 2024 | 24.00 | 24.50 | 23.40 | 24.30 | 24.30 | 347,000 |
| May 10, 2024 | 24.60 | 24.60 | 23.85 | 24.05 | 24.05 | 300,000 |
| May 9, 2024 | 24.85 | 25.20 | 24.10 | 24.10 | 24.10 | 536,000 |
| May 8, 2024 | 27.00 | 27.30 | 24.70 | 24.80 | 24.80 | 2,528,000 |
| May 7, 2024 | 24.05 | 26.20 | 24.00 | 26.20 | 26.20 | 1,079,000 |
| May 6, 2024 | 24.80 | 24.80 | 23.70 | 23.85 | 23.85 | 1,381,000 |
| May 3, 2024 | 25.50 | 25.60 | 24.65 | 24.85 | 24.85 | 848,000 |
| May 2, 2024 | 26.30 | 26.30 | 25.00 | 25.45 | 25.45 | 914,000 |
| Apr 30, 2024 | 26.30 | 26.40 | 25.50 | 25.90 | 25.90 | 513,000 |
| Apr 29, 2024 | 26.75 | 26.75 | 25.80 | 26.20 | 26.20 | 743,000 |
| Apr 26, 2024 | 27.00 | 27.05 | 26.10 | 26.30 | 26.30 | 610,000 |
| Apr 25, 2024 | 27.90 | 27.90 | 26.50 | 26.50 | 26.50 | 602,000 |
| Apr 24, 2024 | 28.40 | 28.40 | 27.45 | 27.90 | 27.90 | 319,000 |
| Apr 23, 2024 | 28.00 | 28.70 | 27.40 | 27.65 | 27.65 | 349,000 |
| Apr 22, 2024 | 28.25 | 28.70 | 27.30 | 27.85 | 27.85 | 766,000 |
| Apr 19, 2024 | 29.35 | 29.35 | 27.55 | 28.50 | 28.50 | 1,004,000 |
| Apr 18, 2024 | 29.80 | 30.55 | 29.60 | 29.70 | 29.70 | 408,000 |
| Apr 17, 2024 | 30.05 | 30.15 | 29.80 | 30.00 | 30.00 | 329,000 |
| Apr 16, 2024 | 30.60 | 30.60 | 29.10 | 29.40 | 29.40 | 749,000 |
| Apr 15, 2024 | 31.45 | 31.45 | 30.50 | 30.60 | 30.60 | 761,000 |
| Apr 12, 2024 | 31.50 | 32.25 | 31.30 | 31.45 | 31.45 | 866,000 |
| Apr 11, 2024 | 33.15 | 34.45 | 31.50 | 31.50 | 31.50 | 3,166,000 |
| Apr 10, 2024 | 30.50 | 33.15 | 30.50 | 33.15 | 33.15 | 2,519,000 |
| Apr 9, 2024 | 30.50 | 30.80 | 29.75 | 30.15 | 30.15 | 1,420,000 |
| Apr 8, 2024 | 32.00 | 32.15 | 30.10 | 30.65 | 30.65 | 1,763,000 |
| Apr 3, 2024 | 33.30 | 33.40 | 31.70 | 31.90 | 31.90 | 1,338,000 |
| Apr 2, 2024 | 33.60 | 34.45 | 33.60 | 33.65 | 33.65 | 536,000 |
Related Tickers
6134.TWO Wanshih Electronic Co., Ltd.
23.30
0.00%
8176.TWO Z-Com, Inc.
13.80
-2.82%
8089.TWO Comtrend Corporation
55.50
+0.91%
8034.TWO OPNET Technologies Co., Ltd.
18.45
-0.54%
4903.TWO United Fiber Optic Communication Inc.
29.20
+0.69%
3221.TWO Tai-Saw Technology Co.,Ltd.
22.45
+0.90%
8097.TWO ATW Technology Inc.
72.60
+3.71%
6241.TWO Amigo Technology Inc.
14.50
+1.40%
3447.TW XAVi Technologies Corporation
58.50
+2.99%
8048.TWO Ruby Tech Corporation
49.50
-1.39%