Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
53.10
+2.20
+(4.32%)
As of 12:10:41 PM 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 | 53.50 | 55.20 | 52.80 | 53.10 | 53.10 | 9,337,609 |
| Mar 4, 2025 | 48.95 | 51.30 | 48.50 | 50.90 | 50.90 | 1,830,080 |
| Mar 3, 2025 | 51.00 | 53.40 | 49.60 | 49.80 | 49.80 | 5,162,357 |
| Feb 27, 2025 | 51.20 | 52.10 | 49.65 | 52.00 | 52.00 | 1,882,568 |
| Feb 26, 2025 | 50.70 | 52.20 | 50.40 | 51.00 | 51.00 | 1,279,200 |
| Feb 25, 2025 | 51.70 | 52.20 | 50.70 | 50.80 | 50.80 | 1,265,117 |
| Feb 24, 2025 | 53.20 | 53.20 | 52.00 | 52.20 | 52.20 | 1,385,281 |
| Feb 21, 2025 | 53.50 | 53.60 | 52.80 | 53.20 | 53.20 | 1,758,162 |
| Feb 20, 2025 | 54.00 | 55.20 | 53.20 | 53.80 | 53.80 | 6,396,736 |
| Feb 19, 2025 | 52.50 | 55.60 | 52.40 | 53.80 | 53.80 | 8,299,990 |
| Feb 18, 2025 | 50.40 | 52.40 | 49.85 | 51.30 | 51.30 | 2,261,071 |
| Feb 17, 2025 | 48.85 | 50.10 | 48.60 | 50.10 | 50.10 | 1,282,471 |
| Feb 14, 2025 | 49.20 | 49.55 | 48.35 | 48.50 | 48.50 | 857,100 |
| Feb 13, 2025 | 47.80 | 48.90 | 47.50 | 48.70 | 48.70 | 1,282,006 |
| Feb 12, 2025 | 47.60 | 48.80 | 47.15 | 47.35 | 47.35 | 1,334,003 |
| Feb 11, 2025 | 47.60 | 48.05 | 47.10 | 47.25 | 47.25 | 922,022 |
| Feb 10, 2025 | 47.75 | 47.75 | 47.05 | 47.55 | 47.55 | 578,011 |
| Feb 7, 2025 | 48.35 | 48.35 | 47.35 | 48.15 | 48.15 | 762,019 |
| Feb 6, 2025 | 47.10 | 48.15 | 47.10 | 47.90 | 47.90 | 920,593 |
| Feb 5, 2025 | 45.60 | 47.15 | 45.60 | 47.05 | 47.05 | 1,196,070 |
| Feb 4, 2025 | 46.45 | 46.90 | 44.70 | 45.35 | 45.35 | 1,096,113 |
| Feb 3, 2025 | 45.95 | 46.40 | 44.10 | 46.40 | 46.40 | 1,473,070 |
| Jan 22, 2025 | 47.80 | 48.30 | 47.00 | 47.85 | 47.85 | 804,000 |
| Jan 21, 2025 | 48.00 | 48.00 | 47.25 | 47.55 | 47.55 | 649,000 |
| Jan 20, 2025 | 47.75 | 48.30 | 47.00 | 48.00 | 48.00 | 882,000 |
| Jan 17, 2025 | 48.35 | 48.60 | 47.20 | 47.45 | 47.45 | 2,843,000 |
| Jan 16, 2025 | 47.50 | 48.40 | 47.20 | 47.70 | 47.70 | 1,103,000 |
| Jan 15, 2025 | 48.20 | 48.20 | 46.70 | 46.70 | 46.70 | 767,000 |
| Jan 14, 2025 | 46.90 | 47.80 | 46.40 | 47.80 | 47.80 | 1,468,000 |
| Jan 13, 2025 | 48.10 | 48.10 | 45.65 | 46.70 | 46.70 | 2,413,000 |
| Jan 10, 2025 | 50.10 | 50.40 | 48.50 | 48.55 | 48.55 | 1,957,000 |
| Jan 9, 2025 | 51.50 | 51.70 | 50.00 | 50.00 | 50.00 | 1,753,000 |
| Jan 8, 2025 | 52.70 | 52.70 | 50.20 | 51.60 | 51.60 | 1,569,000 |
| Jan 7, 2025 | 52.80 | 53.20 | 52.10 | 52.20 | 52.20 | 1,533,000 |
| Jan 6, 2025 | 52.90 | 53.10 | 51.90 | 52.70 | 52.70 | 1,228,000 |
| Jan 3, 2025 | 53.90 | 54.60 | 51.90 | 52.40 | 52.40 | 2,198,000 |
| Jan 2, 2025 | 53.70 | 55.80 | 53.20 | 53.80 | 53.80 | 4,237,000 |
| Dec 31, 2024 | 54.80 | 55.40 | 53.00 | 53.50 | 53.50 | 2,458,000 |
| Dec 30, 2024 | 57.10 | 57.70 | 54.70 | 54.70 | 54.70 | 3,977,000 |
| Dec 27, 2024 | 58.20 | 59.30 | 57.70 | 58.00 | 58.00 | 11,152,000 |
| Dec 26, 2024 | 58.40 | 59.30 | 57.20 | 57.20 | 57.20 | 9,880,000 |
| Dec 25, 2024 | 57.90 | 59.50 | 57.20 | 58.40 | 58.40 | 23,878,000 |
| Dec 24, 2024 | 53.50 | 58.10 | 52.90 | 58.10 | 58.10 | 12,943,000 |
| Dec 23, 2024 | 51.00 | 53.70 | 51.00 | 52.90 | 52.90 | 3,828,000 |
| Dec 20, 2024 | 51.30 | 52.10 | 50.50 | 50.50 | 50.50 | 1,327,000 |
| Dec 19, 2024 | 50.60 | 51.30 | 50.30 | 51.20 | 51.20 | 1,000,000 |
| Dec 18, 2024 | 51.00 | 51.90 | 50.00 | 51.80 | 51.80 | 1,639,000 |
| Dec 17, 2024 | 51.10 | 51.70 | 50.60 | 51.40 | 51.40 | 1,622,000 |
| Dec 16, 2024 | 51.40 | 52.30 | 50.20 | 50.20 | 50.20 | 2,233,000 |
| Dec 13, 2024 | 53.40 | 53.40 | 50.60 | 50.90 | 50.90 | 3,085,000 |
| Dec 12, 2024 | 54.00 | 54.40 | 53.10 | 53.30 | 53.30 | 1,434,000 |
| Dec 11, 2024 | 53.20 | 53.80 | 52.60 | 53.20 | 53.20 | 1,869,000 |
| Dec 10, 2024 | 54.60 | 55.70 | 54.00 | 54.00 | 54.00 | 1,275,000 |
| Dec 9, 2024 | 55.20 | 55.20 | 53.80 | 54.80 | 54.80 | 2,215,000 |
| Dec 6, 2024 | 56.60 | 57.20 | 55.10 | 55.20 | 55.20 | 2,664,000 |
| Dec 5, 2024 | 57.30 | 57.40 | 56.50 | 56.50 | 56.50 | 1,764,000 |
| Dec 4, 2024 | 56.80 | 57.10 | 56.30 | 56.70 | 56.70 | 1,182,000 |
| Dec 3, 2024 | 56.80 | 57.10 | 56.00 | 56.50 | 56.50 | 1,382,000 |
| Dec 2, 2024 | 56.50 | 56.80 | 55.80 | 56.20 | 56.20 | 1,385,000 |
| Nov 29, 2024 | 56.20 | 56.60 | 55.30 | 56.00 | 56.00 | 2,221,000 |
| Nov 28, 2024 | 56.70 | 56.80 | 55.20 | 56.40 | 56.40 | 2,689,000 |
| Nov 27, 2024 | 58.00 | 58.80 | 56.10 | 56.10 | 56.10 | 4,509,000 |
| Nov 26, 2024 | 58.50 | 59.00 | 56.80 | 57.30 | 57.30 | 3,941,000 |
| Nov 25, 2024 | 59.20 | 59.90 | 58.50 | 58.50 | 58.50 | 1,821,000 |
| Nov 22, 2024 | 59.60 | 60.70 | 58.60 | 58.60 | 58.60 | 3,367,000 |
| Nov 21, 2024 | 58.00 | 60.30 | 58.00 | 59.30 | 59.30 | 5,419,000 |
| Nov 20, 2024 | 59.60 | 59.60 | 57.90 | 58.10 | 58.10 | 2,644,330 |
| Nov 19, 2024 | 57.80 | 59.00 | 57.70 | 59.00 | 59.00 | 3,128,000 |
| Nov 18, 2024 | 59.80 | 60.00 | 57.10 | 57.10 | 57.10 | 4,730,000 |
| Nov 15, 2024 | 61.70 | 62.50 | 59.60 | 60.40 | 60.40 | 7,195,000 |
| Nov 14, 2024 | 61.50 | 66.20 | 61.00 | 61.50 | 61.50 | 19,265,000 |
| Nov 13, 2024 | 61.00 | 63.00 | 61.00 | 61.10 | 61.10 | 4,161,000 |
| Nov 12, 2024 | 62.70 | 62.70 | 60.70 | 61.10 | 61.10 | 4,595,000 |
| Nov 11, 2024 | 65.10 | 66.00 | 62.80 | 62.90 | 62.90 | 4,740,000 |
| Nov 8, 2024 | 67.10 | 67.50 | 64.80 | 65.60 | 65.60 | 6,855,000 |
| Nov 7, 2024 | 64.30 | 68.00 | 64.20 | 66.50 | 66.50 | 12,304,000 |
| Nov 6, 2024 | 65.30 | 66.10 | 63.40 | 63.70 | 63.70 | 7,796,000 |
| Nov 5, 2024 | 62.60 | 66.70 | 62.50 | 65.30 | 65.30 | 14,920,000 |
| Nov 4, 2024 | 63.40 | 64.80 | 61.80 | 63.20 | 63.20 | 5,375,000 |
| Nov 1, 2024 | 62.10 | 64.10 | 61.70 | 63.50 | 63.50 | 5,198,000 |
| Oct 30, 2024 | 65.30 | 66.40 | 63.30 | 63.50 | 63.50 | 8,470,000 |
| Oct 29, 2024 | 65.70 | 67.90 | 64.90 | 65.10 | 65.10 | 15,230,000 |
| Oct 28, 2024 | 69.00 | 69.70 | 65.60 | 65.60 | 65.60 | 10,384,000 |
| Oct 25, 2024 | 70.40 | 70.80 | 68.00 | 68.10 | 68.10 | 14,426,000 |
| Oct 24, 2024 | 71.60 | 73.90 | 69.10 | 70.10 | 70.10 | 38,158,000 |
| Oct 23, 2024 | 69.00 | 73.50 | 67.50 | 71.50 | 71.50 | 46,332,000 |
| Oct 22, 2024 | 67.00 | 68.70 | 66.10 | 68.00 | 68.00 | 26,897,000 |
| Oct 21, 2024 | 62.50 | 68.50 | 61.70 | 67.00 | 67.00 | 34,656,000 |
| Oct 18, 2024 | 63.30 | 64.50 | 60.50 | 62.40 | 62.40 | 20,226,000 |
| Oct 17, 2024 | 58.80 | 63.60 | 58.20 | 62.40 | 62.40 | 17,903,000 |
| Oct 16, 2024 | 57.80 | 58.80 | 57.20 | 58.50 | 58.50 | 8,284,000 |
| Oct 15, 2024 | 57.40 | 58.00 | 56.60 | 57.60 | 57.60 | 3,312,000 |
| Oct 14, 2024 | 55.80 | 57.40 | 54.60 | 57.00 | 57.00 | 3,661,000 |
| Oct 11, 2024 | 55.80 | 58.00 | 55.20 | 55.20 | 55.20 | 5,305,000 |
| Oct 9, 2024 | 58.50 | 58.70 | 55.60 | 55.80 | 55.80 | 3,460,000 |
| Oct 8, 2024 | 57.30 | 58.60 | 56.90 | 57.80 | 57.80 | 3,456,000 |
| Oct 7, 2024 | 55.00 | 58.30 | 54.80 | 57.90 | 57.90 | 5,511,000 |
| Oct 4, 2024 | 57.50 | 57.70 | 54.20 | 54.40 | 54.40 | 4,835,000 |
| Oct 1, 2024 | 57.50 | 58.50 | 56.50 | 57.40 | 57.40 | 3,155,000 |
| Sep 30, 2024 | 56.00 | 58.10 | 55.60 | 57.50 | 57.50 | 3,726,000 |
| Sep 27, 2024 | 59.80 | 60.50 | 57.00 | 57.10 | 57.10 | 6,584,000 |
| Sep 26, 2024 | 59.20 | 60.60 | 58.50 | 59.50 | 59.50 | 5,938,000 |
| Sep 25, 2024 | 59.30 | 60.50 | 58.30 | 58.70 | 58.70 | 5,015,000 |
| Sep 24, 2024 | 60.60 | 60.60 | 58.10 | 58.90 | 58.90 | 4,823,000 |
| Sep 23, 2024 | 61.80 | 62.70 | 60.10 | 60.30 | 60.30 | 7,931,000 |
| Sep 20, 2024 | 59.00 | 63.30 | 58.80 | 61.50 | 61.50 | 22,248,000 |
| Sep 19, 2024 | 57.90 | 59.00 | 57.00 | 58.40 | 58.40 | 5,881,000 |
| Sep 18, 2024 | 58.50 | 59.20 | 57.00 | 57.50 | 57.50 | 4,779,000 |
| Sep 16, 2024 | 57.80 | 59.40 | 56.50 | 59.00 | 59.00 | 8,538,000 |
| Sep 13, 2024 | 55.30 | 58.60 | 55.20 | 57.70 | 57.70 | 13,133,000 |
| Sep 12, 2024 | 55.50 | 55.80 | 54.30 | 54.90 | 54.90 | 5,639,000 |
| Sep 11, 2024 | 55.20 | 55.50 | 53.50 | 53.70 | 53.70 | 4,896,000 |
| Sep 10, 2024 | 58.00 | 58.30 | 54.00 | 54.70 | 54.70 | 8,143,000 |
| Sep 9, 2024 | 57.20 | 58.40 | 56.30 | 57.30 | 57.30 | 5,912,000 |
| Sep 6, 2024 | 59.20 | 59.40 | 57.30 | 57.30 | 57.30 | 5,519,000 |
| Sep 5, 2024 | 60.60 | 61.50 | 58.10 | 58.50 | 58.50 | 7,823,000 |
| Sep 4, 2024 | 59.10 | 61.50 | 57.60 | 59.70 | 59.70 | 9,167,000 |
| Sep 3, 2024 | 63.10 | 64.80 | 62.30 | 62.50 | 62.50 | 11,418,000 |
| Sep 2, 2024 | 65.70 | 66.50 | 62.10 | 62.50 | 62.50 | 15,435,000 |
| Aug 30, 2024 | 68.20 | 68.80 | 64.50 | 65.70 | 65.70 | 19,935,000 |
| Aug 29, 2024 | 65.10 | 68.40 | 65.00 | 67.50 | 67.50 | 28,273,000 |
| Aug 28, 2024 | 69.00 | 69.40 | 65.90 | 66.30 | 66.30 | 36,405,000 |
| Aug 27, 2024 | 66.50 | 69.50 | 65.60 | 68.30 | 68.30 | 52,683,000 |
| Aug 26, 2024 | 66.30 | 69.90 | 65.50 | 65.80 | 65.80 | 53,723,000 |
| Aug 23, 2024 | 64.30 | 69.00 | 63.60 | 65.10 | 65.10 | 104,074,000 |
| Aug 22, 2024 | 65.50 | 65.60 | 61.80 | 63.00 | 63.00 | 17,348,000 |
| Aug 21, 2024 | 65.50 | 66.10 | 62.50 | 63.80 | 63.80 | 34,227,000 |
| Aug 20, 2024 | 64.50 | 65.30 | 61.00 | 65.00 | 65.00 | 47,787,000 |
| Aug 19, 2024 | 57.80 | 62.80 | 57.50 | 62.80 | 62.80 | 28,305,000 |
| Aug 16, 2024 | 58.00 | 58.80 | 57.10 | 57.10 | 57.10 | 13,035,000 |
| Aug 15, 2024 | 58.30 | 58.40 | 55.70 | 56.10 | 56.10 | 8,976,000 |
| Aug 14, 2024 | 57.60 | 59.50 | 56.70 | 57.80 | 57.80 | 17,980,000 |
| Aug 13, 2024 | 56.30 | 56.50 | 54.20 | 56.20 | 56.20 | 8,818,000 |
| Aug 12, 2024 | 55.20 | 57.90 | 54.70 | 55.20 | 55.20 | 15,482,000 |
| Aug 9, 2024 | 53.80 | 56.00 | 53.70 | 53.90 | 53.90 | 12,516,000 |
| Aug 8, 2024 | 52.60 | 53.80 | 51.20 | 51.50 | 51.50 | 15,103,000 |
| Aug 7, 2024 | 48.20 | 52.90 | 48.15 | 52.90 | 52.90 | 11,331,000 |
| Aug 6, 2024 | 53.90 | 55.00 | 48.15 | 48.15 | 48.15 | 19,117,000 |
| Aug 5, 2024 | 55.40 | 55.60 | 53.50 | 53.50 | 53.50 | 6,777,000 |
| Aug 2, 2024 | 61.10 | 62.60 | 59.00 | 59.40 | 59.40 | 19,508,000 |
| Aug 1, 2024 | 63.50 | 65.00 | 61.60 | 62.80 | 62.80 | 44,211,000 |
| Jul 31, 2024 | 60.50 | 65.00 | 60.00 | 61.70 | 61.70 | 59,952,000 |
| Jul 30, 2024 | 56.80 | 61.50 | 56.40 | 61.20 | 61.20 | 32,677,000 |
| Jul 29, 2024 | 58.20 | 60.80 | 56.10 | 57.30 | 57.30 | 25,177,000 |
| Jul 26, 2024 | 56.40 | 60.50 | 54.80 | 58.20 | 58.20 | 17,728,000 |
| Jul 23, 2024 | 61.00 | 62.80 | 57.70 | 59.30 | 59.30 | 32,867,000 |
| Jul 22, 2024 | 58.30 | 61.40 | 56.50 | 59.20 | 59.20 | 41,650,000 |
| Jul 19, 2024 | 55.30 | 60.50 | 55.30 | 58.50 | 58.50 | 32,756,000 |
| Jul 18, 2024 | 55.10 | 55.90 | 54.50 | 55.10 | 55.10 | 6,839,000 |
| Jul 17, 2024 | 57.10 | 58.50 | 56.50 | 56.80 | 56.80 | 9,710,000 |
| Jul 16, 2024 | 58.50 | 59.50 | 56.50 | 57.50 | 57.50 | 12,623,000 |
| Jul 15, 2024 | 62.50 | 62.90 | 58.20 | 58.60 | 58.60 | 18,887,000 |
| Jul 12, 2024 | 60.50 | 62.40 | 58.60 | 61.90 | 61.90 | 19,618,000 |
| Jul 11, 2024 | 62.00 | 63.80 | 60.20 | 61.30 | 61.30 | 40,985,000 |
| Jul 10, 2024 | 57.70 | 60.60 | 57.50 | 60.60 | 60.60 | 21,714,000 |
| Jul 9, 2024 | 59.70 | 60.20 | 53.00 | 55.10 | 55.10 | 27,668,000 |
| Jul 8, 2024 | 61.00 | 63.20 | 56.50 | 58.10 | 58.10 | 39,183,000 |
| Jul 5, 2024 | 54.70 | 59.80 | 54.50 | 59.80 | 59.80 | 37,198,000 |
| Jul 4, 2024 | 52.90 | 56.80 | 52.40 | 54.40 | 54.40 | 42,853,000 |
| Jul 3, 2024 | 51.70 | 54.80 | 51.40 | 52.40 | 52.40 | 32,129,000 |
| Jul 2, 2024 | 52.20 | 53.40 | 50.10 | 51.40 | 51.40 | 51,540,000 |
| Jul 1, 2024 | 47.75 | 52.00 | 47.00 | 52.00 | 52.00 | 41,985,000 |
| Jun 28, 2024 | 45.00 | 48.80 | 45.00 | 47.30 | 47.30 | 22,307,000 |
| Jun 27, 2024 | 0.70 Dividend | |||||
| Jun 27, 2024 | 47.90 | 49.25 | 44.80 | 44.95 | 44.95 | 32,870,000 |
| Jun 26, 2024 | 44.05 | 47.45 | 43.80 | 47.45 | 46.75 | 12,970,000 |
| Jun 25, 2024 | 46.00 | 46.90 | 43.00 | 43.15 | 42.51 | 24,558,000 |
| Jun 24, 2024 | 48.50 | 50.50 | 45.00 | 45.30 | 44.63 | 45,933,000 |
| Jun 21, 2024 | 42.50 | 46.35 | 42.40 | 46.35 | 45.67 | 37,156,000 |
| Jun 20, 2024 | 39.80 | 43.35 | 39.60 | 42.15 | 41.53 | 27,059,000 |
| Jun 19, 2024 | 39.15 | 43.25 | 39.00 | 40.20 | 39.61 | 31,937,000 |
| Jun 18, 2024 | 37.75 | 40.75 | 37.40 | 39.50 | 38.92 | 33,671,000 |
| Jun 17, 2024 | 36.75 | 38.70 | 36.75 | 37.60 | 37.05 | 10,186,000 |
| Jun 14, 2024 | 36.90 | 37.20 | 36.30 | 36.45 | 35.91 | 3,539,000 |
| Jun 13, 2024 | 37.60 | 37.80 | 36.40 | 36.90 | 36.36 | 6,792,000 |
| Jun 12, 2024 | 35.90 | 36.85 | 35.25 | 36.65 | 36.11 | 5,676,000 |
| Jun 11, 2024 | 36.55 | 36.90 | 35.10 | 35.45 | 34.93 | 5,820,000 |
| Jun 7, 2024 | 35.90 | 37.60 | 35.90 | 36.55 | 36.01 | 23,232,000 |
| Jun 6, 2024 | 35.35 | 35.60 | 33.75 | 34.20 | 33.70 | 4,707,000 |
| Jun 5, 2024 | 36.50 | 36.90 | 34.30 | 34.80 | 34.29 | 6,683,000 |
| Jun 4, 2024 | 37.10 | 38.15 | 36.15 | 36.30 | 35.76 | 7,268,000 |
| Jun 3, 2024 | 37.05 | 37.75 | 36.05 | 37.10 | 36.55 | 7,962,000 |
| May 31, 2024 | 38.20 | 38.85 | 35.75 | 36.40 | 35.86 | 17,482,000 |
| May 30, 2024 | 38.00 | 39.85 | 37.25 | 38.05 | 37.49 | 17,568,000 |
| May 29, 2024 | 38.55 | 39.95 | 36.60 | 38.20 | 37.64 | 25,029,000 |
| May 28, 2024 | 39.00 | 40.05 | 37.40 | 38.25 | 37.69 | 53,384,000 |
| May 27, 2024 | 35.80 | 37.40 | 35.65 | 37.40 | 36.85 | 10,786,000 |
| May 24, 2024 | 31.50 | 34.90 | 31.00 | 34.00 | 33.50 | 23,038,000 |
| May 23, 2024 | 32.80 | 32.90 | 31.25 | 31.85 | 31.38 | 10,932,000 |
| May 22, 2024 | 32.70 | 33.80 | 32.00 | 32.45 | 31.97 | 31,470,000 |
| May 21, 2024 | 30.20 | 32.20 | 29.75 | 31.95 | 31.48 | 9,672,000 |
| May 20, 2024 | 30.00 | 30.90 | 29.40 | 30.15 | 29.71 | 5,405,000 |
| May 17, 2024 | 30.00 | 30.35 | 29.70 | 29.80 | 29.36 | 2,851,000 |
| May 16, 2024 | 30.35 | 31.10 | 29.85 | 29.95 | 29.51 | 8,273,000 |
| May 15, 2024 | 28.95 | 30.25 | 28.85 | 30.10 | 29.66 | 4,420,000 |
| May 14, 2024 | 28.75 | 29.30 | 28.75 | 28.85 | 28.42 | 1,571,000 |
| May 13, 2024 | 29.70 | 29.85 | 28.90 | 28.90 | 28.47 | 2,393,000 |
| May 10, 2024 | 29.15 | 29.55 | 28.55 | 29.30 | 28.87 | 3,903,000 |
| May 9, 2024 | 30.00 | 30.20 | 29.25 | 29.25 | 28.82 | 3,033,000 |
| May 8, 2024 | 30.55 | 30.75 | 29.80 | 29.85 | 29.41 | 5,074,000 |
| May 7, 2024 | 30.80 | 31.30 | 30.40 | 30.50 | 30.05 | 7,401,000 |
| May 6, 2024 | 31.45 | 31.60 | 30.20 | 30.20 | 29.75 | 7,586,000 |
| May 3, 2024 | 32.65 | 32.95 | 30.75 | 30.90 | 30.44 | 16,702,000 |
| May 2, 2024 | 37.40 | 37.45 | 32.85 | 32.85 | 32.37 | 35,782,000 |
| Apr 30, 2024 | 36.00 | 36.50 | 35.30 | 36.50 | 35.96 | 6,233,000 |
| Apr 29, 2024 | 30.30 | 33.20 | 30.00 | 33.20 | 32.71 | 19,784,000 |
| Apr 26, 2024 | 30.10 | 31.80 | 29.80 | 30.20 | 29.75 | 14,032,000 |
| Apr 25, 2024 | 29.50 | 30.20 | 29.35 | 29.80 | 29.36 | 2,458,000 |
| Apr 24, 2024 | 29.45 | 30.85 | 29.45 | 29.80 | 29.36 | 9,432,000 |
| Apr 23, 2024 | 29.00 | 29.75 | 28.50 | 29.25 | 28.82 | 4,522,000 |
| Apr 22, 2024 | 29.25 | 30.20 | 28.40 | 28.50 | 28.08 | 9,651,000 |
| Apr 19, 2024 | 28.85 | 29.15 | 27.50 | 28.50 | 28.08 | 4,803,000 |
| Apr 18, 2024 | 29.60 | 30.30 | 29.30 | 29.45 | 29.02 | 3,721,000 |
| Apr 17, 2024 | 28.60 | 30.40 | 28.55 | 30.10 | 29.66 | 8,356,000 |
| Apr 16, 2024 | 29.10 | 29.15 | 27.75 | 28.25 | 27.83 | 4,141,000 |
| Apr 15, 2024 | 30.50 | 30.50 | 29.05 | 29.10 | 28.67 | 4,255,000 |
| Apr 12, 2024 | 28.30 | 30.75 | 28.30 | 30.25 | 29.80 | 10,210,000 |
| Apr 11, 2024 | 29.20 | 29.20 | 28.30 | 28.35 | 27.93 | 5,949,000 |
| Apr 10, 2024 | 30.05 | 30.75 | 29.30 | 29.35 | 28.92 | 6,530,000 |
| Apr 9, 2024 | 30.80 | 30.80 | 29.80 | 29.85 | 29.41 | 7,618,000 |
| Apr 8, 2024 | 30.70 | 31.00 | 29.65 | 30.45 | 30.00 | 12,121,000 |
| Apr 3, 2024 | 30.00 | 32.90 | 29.50 | 30.45 | 30.00 | 43,683,000 |
| Apr 2, 2024 | 29.40 | 30.75 | 29.25 | 29.95 | 29.51 | 14,516,000 |
| Apr 1, 2024 | 28.45 | 29.65 | 28.45 | 29.05 | 28.62 | 6,807,000 |
| Mar 29, 2024 | 28.65 | 29.00 | 27.90 | 28.15 | 27.73 | 1,771,000 |
| Mar 28, 2024 | 28.70 | 29.60 | 28.60 | 28.65 | 28.23 | 5,092,000 |
| Mar 27, 2024 | 27.60 | 28.75 | 27.50 | 28.60 | 28.18 | 3,618,000 |
| Mar 26, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.08 | - |
| Mar 25, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.08 | - |
| Mar 22, 2024 | 28.25 | 28.55 | 28.00 | 28.50 | 28.08 | 3,021,000 |
| Mar 21, 2024 | 28.50 | 29.35 | 28.10 | 28.25 | 27.83 | 3,611,000 |
| Mar 20, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.11 | - |
| Mar 19, 2024 | 28.90 | 30.45 | 28.90 | 29.55 | 29.11 | 10,333,000 |
| Mar 18, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.34 | - |
| Mar 15, 2024 | 27.50 | 29.20 | 27.50 | 27.75 | 27.34 | 5,649,000 |
| Mar 14, 2024 | 28.90 | 28.90 | 27.10 | 27.80 | 27.39 | 4,723,000 |
| Mar 13, 2024 | 30.00 | 31.65 | 28.50 | 28.90 | 28.47 | 16,536,000 |
| Mar 12, 2024 | 27.20 | 30.10 | 27.20 | 30.10 | 29.66 | 10,608,000 |
| Mar 11, 2024 | 26.60 | 27.70 | 26.60 | 27.40 | 27.00 | 2,405,000 |
| Mar 8, 2024 | 27.60 | 27.65 | 26.30 | 26.60 | 26.21 | 7,214,000 |
| Mar 7, 2024 | 29.20 | 30.20 | 27.60 | 27.65 | 27.24 | 7,545,000 |
| Mar 6, 2024 | 29.20 | 29.50 | 28.65 | 28.90 | 28.47 | 5,715,000 |
| Mar 5, 2024 | 30.60 | 30.85 | 28.10 | 29.05 | 28.62 | 12,160,000 |
Related Tickers
5443.TWO Gallant Precision Machining Co., Ltd.
93.00
-0.64%
3264.TWO Ardentec Corporation
76.50
+2.96%
3551.TWO Shih Her Technologies Inc.
129.50
-0.38%
4991.TWO GCS Holdings, Inc.
122.00
+1.24%
6257.TW Sigurd Microelectronics Corporation
81.20
-0.97%
3265.TWO Winstek Semiconductor Co., Ltd.
108.50
0.00%
3450.TW Elite Advanced Laser Corporation
276.50
+4.35%
3189.TW Kinsus Interconnect Technology Corp.
103.50
+6.15%
2481.TW Panjit International Inc.
54.30
+0.37%
2455.TW Visual Photonics Epitaxy Co., Ltd.
138.50
-2.81%