272.00
-5.00
(-1.81%)
At close: 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 |
|---|---|---|---|---|---|---|
| Jan 17, 2025 | 280.00 | 280.00 | 271.00 | 272.00 | 272.00 | 2,782,978 |
| Jan 16, 2025 | 280.00 | 283.00 | 274.50 | 277.00 | 277.00 | 4,798,000 |
| Jan 15, 2025 | 269.00 | 281.00 | 269.00 | 276.00 | 276.00 | 9,168,000 |
| Jan 14, 2025 | 262.50 | 266.50 | 258.50 | 264.50 | 264.50 | 2,112,000 |
| Jan 13, 2025 | 272.00 | 272.00 | 258.50 | 262.50 | 262.50 | 4,053,000 |
| Jan 10, 2025 | 272.50 | 278.50 | 272.00 | 273.00 | 273.00 | 2,922,000 |
| Jan 9, 2025 | 274.50 | 275.50 | 271.00 | 271.00 | 271.00 | 3,143,000 |
| Jan 8, 2025 | 278.00 | 278.50 | 272.50 | 277.00 | 277.00 | 2,370,000 |
| Jan 7, 2025 | 277.00 | 281.50 | 276.00 | 277.00 | 277.00 | 3,636,000 |
| Jan 6, 2025 | 266.50 | 276.00 | 266.00 | 274.50 | 274.50 | 3,781,000 |
| Jan 3, 2025 | 265.50 | 269.00 | 263.00 | 265.50 | 265.50 | 1,525,000 |
| Jan 2, 2025 | 273.00 | 273.00 | 263.00 | 263.00 | 263.00 | 2,104,000 |
| Dec 31, 2024 | 268.50 | 275.00 | 262.50 | 273.00 | 273.00 | 2,968,000 |
| Dec 30, 2024 | 271.50 | 273.50 | 268.00 | 270.50 | 270.50 | 2,133,000 |
| Dec 27, 2024 | 270.50 | 275.00 | 269.50 | 271.00 | 271.00 | 1,582,000 |
| Dec 26, 2024 | 273.50 | 274.50 | 269.50 | 271.50 | 271.50 | 1,780,000 |
| Dec 25, 2024 | 276.00 | 277.00 | 270.00 | 273.00 | 273.00 | 2,069,000 |
| Dec 24, 2024 | 278.50 | 282.00 | 274.00 | 275.50 | 275.50 | 4,737,000 |
| Dec 23, 2024 | 273.50 | 276.50 | 270.00 | 273.00 | 273.00 | 2,618,000 |
| Dec 20, 2024 | 271.00 | 274.00 | 267.00 | 267.00 | 267.00 | 3,386,000 |
| Dec 19, 2024 | 261.00 | 274.00 | 261.00 | 274.00 | 274.00 | 6,307,000 |
| Dec 18, 2024 | 264.50 | 267.50 | 259.00 | 266.00 | 266.00 | 3,846,000 |
| Dec 17, 2024 | 257.00 | 261.00 | 255.50 | 260.50 | 260.50 | 2,892,000 |
| Dec 16, 2024 | 267.00 | 268.00 | 253.50 | 256.00 | 256.00 | 7,155,000 |
| Dec 13, 2024 | 255.00 | 266.50 | 255.00 | 266.50 | 266.50 | 7,622,000 |
| Dec 12, 2024 | 266.00 | 267.00 | 256.00 | 256.50 | 256.50 | 11,641,000 |
| Dec 11, 2024 | 264.00 | 270.50 | 263.00 | 266.00 | 266.00 | 3,012,000 |
| Dec 10, 2024 | 270.50 | 272.00 | 264.00 | 266.00 | 266.00 | 4,953,000 |
| Dec 9, 2024 | 262.50 | 271.00 | 262.50 | 268.00 | 268.00 | 7,518,000 |
| Dec 6, 2024 | 281.50 | 281.50 | 265.00 | 266.00 | 266.00 | 14,674,000 |
| Dec 5, 2024 | 285.00 | 286.50 | 282.00 | 283.00 | 283.00 | 3,459,000 |
| Dec 4, 2024 | 288.00 | 290.00 | 280.50 | 282.00 | 282.00 | 4,149,000 |
| Dec 3, 2024 | 290.00 | 294.50 | 285.00 | 286.00 | 286.00 | 4,720,000 |
| Dec 2, 2024 | 282.00 | 287.00 | 279.50 | 286.00 | 286.00 | 3,332,000 |
| Nov 29, 2024 | 278.00 | 286.00 | 276.50 | 281.00 | 281.00 | 4,628,000 |
| Nov 28, 2024 | 284.00 | 286.00 | 278.00 | 281.50 | 281.50 | 3,103,000 |
| Nov 27, 2024 | 289.50 | 292.00 | 283.00 | 283.00 | 283.00 | 2,487,000 |
| Nov 26, 2024 | 295.00 | 296.00 | 289.50 | 290.00 | 290.00 | 4,408,000 |
| Nov 25, 2024 | 294.50 | 302.00 | 294.00 | 298.50 | 298.50 | 6,182,000 |
| Nov 22, 2024 | 286.50 | 293.00 | 286.50 | 291.50 | 291.50 | 2,893,000 |
| Nov 21, 2024 | 284.00 | 288.00 | 283.00 | 285.50 | 285.50 | 4,027,000 |
| Nov 20, 2024 | 293.00 | 294.00 | 286.50 | 288.00 | 288.00 | 4,007,350 |
| Nov 19, 2024 | 286.50 | 292.50 | 284.00 | 291.50 | 291.50 | 3,401,000 |
| Nov 18, 2024 | 290.00 | 293.50 | 285.50 | 285.50 | 285.50 | 4,342,000 |
| Nov 15, 2024 | 277.00 | 291.00 | 277.00 | 290.00 | 290.00 | 8,331,000 |
| Nov 14, 2024 | 287.00 | 288.00 | 273.00 | 275.00 | 275.00 | 9,359,000 |
| Nov 13, 2024 | 289.50 | 291.00 | 287.00 | 287.00 | 287.00 | 3,165,000 |
| Nov 12, 2024 | 297.50 | 299.00 | 286.00 | 290.00 | 290.00 | 8,194,000 |
| Nov 11, 2024 | 292.50 | 300.00 | 292.50 | 300.00 | 300.00 | 6,346,000 |
| Nov 8, 2024 | 300.50 | 304.50 | 293.50 | 294.00 | 294.00 | 8,177,000 |
| Nov 7, 2024 | 296.00 | 302.00 | 287.50 | 300.00 | 300.00 | 14,625,000 |
| Nov 6, 2024 | 302.50 | 306.50 | 299.00 | 305.00 | 305.00 | 3,275,000 |
| Nov 5, 2024 | 301.50 | 305.00 | 301.00 | 302.50 | 302.50 | 1,846,000 |
| Nov 4, 2024 | 292.50 | 308.00 | 292.50 | 304.00 | 304.00 | 4,638,000 |
| Nov 1, 2024 | 285.00 | 294.50 | 283.00 | 292.00 | 292.00 | 7,726,000 |
| Oct 30, 2024 | 301.00 | 306.00 | 298.00 | 306.00 | 306.00 | 3,339,000 |
| Oct 29, 2024 | 298.00 | 303.00 | 290.50 | 302.00 | 302.00 | 5,435,000 |
| Oct 28, 2024 | 301.50 | 303.50 | 296.50 | 298.00 | 298.00 | 2,690,000 |
| Oct 25, 2024 | 304.50 | 305.00 | 296.50 | 300.00 | 300.00 | 5,704,000 |
| Oct 24, 2024 | 312.00 | 313.50 | 300.50 | 303.00 | 303.00 | 5,729,000 |
| Oct 23, 2024 | 310.50 | 318.50 | 310.00 | 314.00 | 314.00 | 6,124,000 |
| Oct 22, 2024 | 307.00 | 313.00 | 305.00 | 313.00 | 313.00 | 4,087,000 |
| Oct 21, 2024 | 318.00 | 321.50 | 306.00 | 306.00 | 306.00 | 6,572,000 |
| Oct 18, 2024 | 310.00 | 319.00 | 306.50 | 319.00 | 319.00 | 7,066,000 |
| Oct 17, 2024 | 316.00 | 317.00 | 302.50 | 313.00 | 313.00 | 10,212,000 |
| Oct 16, 2024 | 307.00 | 308.50 | 304.00 | 305.00 | 305.00 | 4,546,000 |
| Oct 15, 2024 | 304.00 | 307.50 | 303.50 | 306.00 | 306.00 | 4,278,000 |
| Oct 14, 2024 | 308.00 | 309.50 | 303.00 | 304.00 | 304.00 | 4,073,000 |
| Oct 11, 2024 | 300.50 | 309.00 | 300.50 | 309.00 | 309.00 | 4,931,000 |
| Oct 9, 2024 | 305.00 | 306.00 | 298.00 | 300.50 | 300.50 | 3,065,000 |
| Oct 8, 2024 | 303.00 | 307.00 | 301.00 | 303.50 | 303.50 | 5,397,000 |
| Oct 7, 2024 | 302.00 | 313.00 | 301.50 | 303.50 | 303.50 | 7,745,000 |
| Oct 4, 2024 | 295.00 | 301.00 | 294.00 | 300.00 | 300.00 | 4,699,000 |
| Oct 1, 2024 | 295.50 | 299.50 | 291.00 | 298.00 | 298.00 | 3,169,000 |
| Sep 30, 2024 | 289.00 | 298.00 | 287.50 | 293.00 | 293.00 | 9,342,000 |
| Sep 27, 2024 | 306.00 | 306.50 | 295.00 | 295.00 | 295.00 | 5,976,000 |
| Sep 26, 2024 | 312.00 | 313.00 | 305.00 | 305.00 | 305.00 | 3,619,000 |
| Sep 25, 2024 | 321.00 | 322.00 | 310.00 | 310.50 | 310.50 | 4,712,000 |
| Sep 24, 2024 | 314.50 | 321.00 | 312.50 | 316.00 | 316.00 | 9,291,000 |
| Sep 23, 2024 | 315.00 | 315.00 | 305.50 | 311.00 | 311.00 | 5,079,000 |
| Sep 20, 2024 | 304.00 | 311.50 | 300.50 | 311.00 | 311.00 | 6,566,000 |
| Sep 19, 2024 | 295.00 | 300.00 | 294.50 | 300.00 | 300.00 | 3,026,000 |
| Sep 18, 2024 | 296.50 | 303.00 | 294.00 | 297.50 | 297.50 | 5,132,000 |
| Sep 16, 2024 | 290.00 | 294.00 | 288.50 | 294.00 | 294.00 | 1,872,000 |
| Sep 13, 2024 | 288.50 | 291.00 | 282.50 | 291.00 | 291.00 | 3,355,000 |
| Sep 12, 2024 | 299.00 | 299.00 | 286.50 | 288.00 | 288.00 | 4,686,000 |
| Sep 11, 2024 | 283.50 | 288.00 | 282.50 | 286.50 | 286.50 | 3,209,000 |
| Sep 10, 2024 | 287.50 | 292.00 | 280.00 | 281.50 | 281.50 | 4,578,000 |
| Sep 9, 2024 | 284.00 | 287.50 | 281.00 | 282.50 | 282.50 | 4,135,000 |
| Sep 6, 2024 | 289.50 | 291.00 | 286.00 | 287.50 | 287.50 | 4,967,000 |
| Sep 5, 2024 | 293.00 | 294.50 | 282.00 | 284.00 | 284.00 | 6,248,000 |
| Sep 4, 2024 | 284.50 | 297.50 | 282.50 | 292.00 | 292.00 | 5,988,000 |
| Sep 3, 2024 | 301.00 | 302.50 | 297.50 | 299.00 | 299.00 | 2,781,000 |
| Sep 2, 2024 | 308.00 | 308.00 | 297.50 | 300.00 | 300.00 | 4,745,000 |
| Aug 30, 2024 | 305.00 | 312.00 | 305.00 | 305.00 | 305.00 | 7,876,000 |
| Aug 29, 2024 | 300.00 | 312.50 | 298.50 | 304.00 | 304.00 | 8,241,000 |
| Aug 28, 2024 | 301.00 | 304.00 | 295.00 | 303.00 | 303.00 | 5,038,000 |
| Aug 27, 2024 | 295.00 | 302.00 | 294.00 | 301.00 | 301.00 | 3,117,000 |
| Aug 26, 2024 | 304.00 | 308.00 | 296.00 | 296.00 | 296.00 | 5,318,000 |
| Aug 23, 2024 | 297.00 | 303.50 | 296.00 | 302.00 | 302.00 | 9,191,000 |
| Aug 22, 2024 | 285.50 | 301.00 | 285.50 | 298.50 | 298.50 | 14,946,000 |
| Aug 21, 2024 | 282.50 | 284.50 | 279.00 | 284.00 | 284.00 | 2,933,000 |
| Aug 20, 2024 | 282.50 | 287.50 | 279.50 | 281.50 | 281.50 | 5,305,000 |
| Aug 19, 2024 | 287.00 | 288.00 | 278.50 | 281.50 | 281.50 | 6,290,000 |
| Aug 16, 2024 | 290.00 | 299.00 | 283.00 | 286.50 | 286.50 | 13,808,000 |
| Aug 15, 2024 | 285.00 | 289.00 | 282.00 | 286.00 | 286.00 | 8,251,000 |
| Aug 14, 2024 | 281.50 | 295.00 | 281.00 | 284.00 | 284.00 | 12,668,000 |
| Aug 13, 2024 | 280.00 | 287.50 | 278.00 | 281.50 | 281.50 | 5,022,000 |
| Aug 12, 2024 | 281.50 | 285.00 | 276.50 | 282.00 | 282.00 | 7,138,000 |
| Aug 9, 2024 | 272.00 | 284.00 | 270.50 | 283.00 | 283.00 | 11,444,000 |
| Aug 8, 2024 | 254.00 | 265.00 | 253.00 | 261.50 | 261.50 | 6,403,000 |
| Aug 7, 2024 | 246.00 | 262.00 | 242.00 | 260.00 | 260.00 | 8,683,000 |
| Aug 6, 2024 | 250.00 | 250.50 | 222.00 | 239.50 | 239.50 | 7,849,000 |
| Aug 5, 2024 | 259.00 | 259.00 | 241.50 | 241.50 | 241.50 | 6,277,000 |
| Aug 2, 2024 | 266.00 | 279.00 | 265.00 | 268.00 | 268.00 | 9,097,000 |
| Aug 1, 2024 | 273.50 | 274.50 | 266.50 | 272.00 | 272.00 | 4,510,000 |
| Jul 31, 2024 | 260.00 | 272.50 | 260.00 | 269.50 | 269.50 | 5,959,000 |
| Jul 30, 2024 | 260.00 | 268.50 | 253.00 | 268.00 | 268.00 | 7,415,000 |
| Jul 29, 2024 | 266.50 | 272.50 | 264.00 | 266.50 | 266.50 | 8,660,000 |
| Jul 26, 2024 | 4.49 Dividend | |||||
| Jul 26, 2024 | 243.00 | 269.50 | 243.00 | 263.00 | 263.00 | 11,275,000 |
| Jul 23, 2024 | 250.00 | 256.00 | 246.00 | 254.50 | 250.01 | 3,133,000 |
| Jul 22, 2024 | 262.00 | 262.00 | 239.50 | 245.00 | 240.68 | 7,198,000 |
| Jul 19, 2024 | 264.50 | 267.00 | 261.00 | 262.00 | 257.38 | 2,215,000 |
| Jul 18, 2024 | 270.00 | 270.00 | 263.50 | 264.50 | 259.83 | 3,588,000 |
| Jul 17, 2024 | 272.00 | 278.50 | 269.50 | 274.50 | 269.66 | 3,890,000 |
| Jul 16, 2024 | 270.50 | 272.00 | 266.00 | 272.00 | 267.20 | 3,128,000 |
| Jul 15, 2024 | 270.50 | 272.50 | 262.00 | 268.00 | 263.27 | 3,349,000 |
| Jul 12, 2024 | 272.00 | 275.00 | 268.00 | 270.50 | 265.73 | 4,642,000 |
| Jul 11, 2024 | 270.00 | 286.00 | 267.50 | 279.00 | 274.08 | 8,806,000 |
| Jul 10, 2024 | 270.00 | 276.00 | 263.50 | 266.50 | 261.80 | 3,775,000 |
| Jul 9, 2024 | 263.00 | 271.50 | 258.00 | 270.00 | 265.24 | 4,251,000 |
| Jul 8, 2024 | 267.00 | 268.00 | 257.00 | 263.00 | 258.36 | 6,710,000 |
| Jul 5, 2024 | 274.50 | 280.50 | 268.50 | 271.00 | 266.22 | 6,202,000 |
| Jul 4, 2024 | 270.00 | 276.50 | 270.00 | 275.00 | 270.15 | 5,917,000 |
| Jul 3, 2024 | 261.50 | 275.00 | 260.00 | 275.00 | 270.15 | 13,655,000 |
| Jul 2, 2024 | 259.00 | 269.00 | 255.00 | 261.50 | 256.89 | 15,779,000 |
| Jul 1, 2024 | 249.00 | 254.00 | 245.50 | 249.50 | 245.10 | 4,199,000 |
| Jun 28, 2024 | 247.50 | 257.00 | 247.00 | 252.00 | 247.55 | 8,154,000 |
| Jun 27, 2024 | 242.00 | 254.00 | 241.00 | 250.50 | 246.08 | 9,537,000 |
| Jun 26, 2024 | 233.50 | 242.50 | 233.50 | 239.50 | 235.27 | 3,652,000 |
| Jun 25, 2024 | 232.50 | 240.00 | 229.50 | 234.00 | 229.87 | 4,308,000 |
| Jun 24, 2024 | 238.50 | 239.00 | 232.50 | 234.00 | 229.87 | 3,521,000 |
| Jun 21, 2024 | 243.00 | 248.50 | 239.00 | 239.50 | 235.27 | 6,175,000 |
| Jun 20, 2024 | 240.00 | 242.50 | 237.50 | 241.50 | 237.24 | 2,311,000 |
| Jun 19, 2024 | 241.50 | 244.00 | 236.50 | 238.50 | 234.29 | 3,459,000 |
| Jun 18, 2024 | 248.00 | 248.00 | 237.00 | 239.00 | 234.78 | 6,955,000 |
| Jun 17, 2024 | 247.00 | 249.50 | 243.00 | 246.00 | 241.66 | 3,925,000 |
| Jun 14, 2024 | 247.00 | 250.50 | 243.50 | 250.00 | 245.59 | 6,327,000 |
| Jun 13, 2024 | 249.00 | 253.50 | 243.50 | 246.50 | 242.15 | 10,493,000 |
| Jun 12, 2024 | 232.50 | 245.00 | 232.00 | 243.00 | 238.71 | 15,046,000 |
| Jun 11, 2024 | 225.00 | 233.50 | 224.00 | 232.50 | 228.40 | 12,614,000 |
| Jun 7, 2024 | 214.50 | 216.50 | 211.50 | 215.00 | 211.21 | 4,094,000 |
| Jun 6, 2024 | 216.00 | 221.50 | 214.00 | 215.00 | 211.21 | 3,535,000 |
| Jun 5, 2024 | 218.00 | 220.00 | 214.00 | 215.50 | 211.70 | 3,112,000 |
| Jun 4, 2024 | 218.50 | 223.00 | 218.50 | 218.50 | 214.65 | 2,344,000 |
| Jun 3, 2024 | 223.00 | 223.00 | 217.50 | 221.50 | 217.59 | 2,759,000 |
| May 31, 2024 | 220.50 | 224.00 | 218.50 | 219.50 | 215.63 | 7,995,000 |
| May 30, 2024 | 227.50 | 228.50 | 219.00 | 220.00 | 216.12 | 3,964,000 |
| May 29, 2024 | 240.50 | 240.50 | 227.00 | 227.00 | 223.00 | 8,636,000 |
| May 28, 2024 | 227.00 | 231.50 | 226.00 | 229.50 | 225.45 | 3,993,000 |
| May 27, 2024 | 225.50 | 229.00 | 223.50 | 226.00 | 222.01 | 4,519,000 |
| May 24, 2024 | 221.00 | 228.50 | 219.50 | 227.00 | 223.00 | 3,987,000 |
| May 23, 2024 | 220.00 | 228.00 | 217.00 | 225.50 | 221.52 | 11,599,000 |
| May 22, 2024 | 213.00 | 219.50 | 212.50 | 216.50 | 212.68 | 6,745,000 |
| May 21, 2024 | 213.00 | 213.50 | 209.50 | 210.50 | 206.79 | 2,273,000 |
| May 20, 2024 | 209.00 | 213.00 | 209.00 | 212.50 | 208.75 | 2,278,000 |
| May 17, 2024 | 211.00 | 211.50 | 208.00 | 209.00 | 205.31 | 3,331,000 |
| May 16, 2024 | 219.00 | 220.50 | 210.00 | 210.50 | 206.79 | 7,522,000 |
| May 15, 2024 | 218.00 | 221.00 | 215.00 | 217.00 | 213.17 | 5,068,000 |
| May 14, 2024 | 217.00 | 218.00 | 211.50 | 214.00 | 210.22 | 7,519,000 |
| May 13, 2024 | 209.50 | 221.50 | 209.00 | 219.00 | 215.14 | 13,621,000 |
| May 10, 2024 | 209.00 | 211.00 | 207.00 | 210.50 | 206.79 | 2,764,000 |
| May 9, 2024 | 212.00 | 215.00 | 208.00 | 208.00 | 204.33 | 3,243,000 |
| May 8, 2024 | 215.00 | 215.00 | 208.50 | 209.50 | 205.80 | 6,653,000 |
| May 7, 2024 | 220.00 | 222.00 | 212.50 | 217.00 | 213.17 | 3,417,000 |
| May 6, 2024 | 219.00 | 221.00 | 216.00 | 218.00 | 214.15 | 4,607,000 |
| May 3, 2024 | 219.50 | 222.00 | 216.00 | 217.50 | 213.66 | 5,322,000 |
| May 2, 2024 | 212.00 | 221.00 | 211.50 | 216.00 | 212.19 | 8,114,000 |
| Apr 30, 2024 | 214.50 | 217.50 | 209.50 | 210.00 | 206.30 | 9,828,000 |
| Apr 29, 2024 | 230.00 | 230.50 | 220.00 | 220.50 | 216.61 | 8,421,000 |
| Apr 26, 2024 | 226.50 | 232.50 | 223.50 | 227.50 | 223.49 | 12,596,000 |
| Apr 25, 2024 | 209.50 | 222.50 | 208.50 | 216.50 | 212.68 | 11,456,000 |
| Apr 24, 2024 | 212.00 | 214.50 | 208.50 | 209.00 | 205.31 | 5,244,000 |
| Apr 23, 2024 | 210.00 | 213.50 | 207.00 | 208.00 | 204.33 | 4,660,000 |
| Apr 22, 2024 | 214.50 | 216.00 | 203.50 | 207.00 | 203.35 | 7,751,000 |
| Apr 19, 2024 | 224.00 | 225.50 | 213.00 | 215.00 | 211.21 | 8,673,000 |
| Apr 18, 2024 | 229.00 | 235.00 | 225.00 | 225.50 | 221.52 | 9,417,000 |
| Apr 17, 2024 | 236.50 | 237.00 | 227.00 | 229.00 | 224.96 | 9,958,000 |
| Apr 16, 2024 | 239.00 | 242.00 | 235.50 | 237.00 | 232.82 | 5,869,000 |
| Apr 15, 2024 | 244.50 | 245.00 | 240.00 | 241.00 | 236.75 | 4,735,000 |
| Apr 12, 2024 | 240.00 | 245.00 | 239.00 | 245.00 | 240.68 | 5,299,000 |
| Apr 11, 2024 | 236.50 | 242.50 | 235.00 | 242.00 | 237.73 | 4,683,000 |
| Apr 10, 2024 | 231.50 | 241.00 | 231.50 | 240.00 | 235.77 | 7,000,000 |
| Apr 9, 2024 | 229.50 | 232.00 | 226.00 | 231.00 | 226.92 | 4,127,000 |
| Apr 8, 2024 | 226.00 | 236.00 | 226.00 | 232.00 | 227.91 | 5,668,000 |
| Apr 3, 2024 | 228.00 | 228.50 | 224.00 | 227.00 | 223.00 | 6,185,000 |
| Apr 2, 2024 | 231.50 | 232.50 | 226.50 | 230.00 | 225.94 | 3,087,000 |
| Apr 1, 2024 | 228.50 | 233.50 | 228.00 | 231.50 | 227.42 | 2,454,000 |
| Mar 29, 2024 | 226.50 | 236.00 | 226.50 | 227.50 | 223.49 | 4,138,000 |
| Mar 28, 2024 | 228.50 | 231.00 | 226.50 | 227.00 | 223.00 | 4,379,000 |
| Mar 27, 2024 | 229.00 | 231.50 | 227.00 | 228.00 | 223.98 | 3,671,000 |
| Mar 26, 2024 | 236.50 | 236.50 | 236.50 | 236.50 | 232.33 | - |
| Mar 25, 2024 | 236.50 | 236.50 | 236.50 | 236.50 | 232.33 | - |
| Mar 22, 2024 | 236.50 | 238.50 | 232.50 | 236.50 | 232.33 | 7,349,000 |
| Mar 21, 2024 | 240.50 | 244.00 | 236.00 | 236.50 | 232.33 | 4,026,000 |
| Mar 20, 2024 | 239.50 | 239.50 | 239.50 | 239.50 | 235.27 | - |
| Mar 19, 2024 | 242.50 | 243.00 | 239.00 | 239.50 | 235.27 | 3,934,000 |
| Mar 18, 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 229.87 | - |
| Mar 15, 2024 | 236.00 | 239.50 | 233.50 | 234.00 | 229.87 | 5,138,000 |
| Mar 14, 2024 | 233.00 | 237.50 | 230.50 | 235.50 | 231.35 | 5,699,000 |
| Mar 13, 2024 | 237.00 | 239.50 | 228.50 | 230.50 | 226.43 | 6,250,000 |
| Mar 12, 2024 | 228.00 | 240.50 | 228.00 | 236.00 | 231.84 | 7,804,000 |
| Mar 11, 2024 | 220.00 | 230.00 | 218.50 | 229.50 | 225.45 | 8,297,000 |
| Mar 8, 2024 | 241.00 | 243.50 | 218.50 | 222.50 | 218.57 | 22,374,000 |
| Mar 7, 2024 | 242.00 | 243.50 | 234.00 | 240.00 | 235.77 | 7,226,000 |
| Mar 6, 2024 | 238.50 | 247.00 | 238.50 | 241.00 | 236.75 | 8,279,000 |
| Mar 5, 2024 | 247.00 | 247.00 | 239.00 | 241.00 | 236.75 | 7,521,000 |
| Mar 4, 2024 | 254.00 | 258.00 | 246.00 | 246.50 | 242.15 | 7,744,000 |
| Mar 1, 2024 | 248.00 | 253.50 | 243.00 | 253.00 | 248.54 | 12,895,000 |
| Feb 29, 2024 | 234.50 | 246.00 | 233.00 | 246.00 | 241.66 | 20,238,000 |
| Feb 27, 2024 | 225.00 | 233.00 | 221.50 | 230.00 | 225.94 | 7,192,000 |
| Feb 26, 2024 | 228.00 | 228.00 | 221.00 | 223.50 | 219.56 | 7,474,000 |
| Feb 23, 2024 | 232.00 | 236.00 | 230.50 | 231.50 | 227.42 | 5,491,000 |
| Feb 22, 2024 | 230.00 | 234.00 | 228.00 | 233.00 | 228.89 | 6,446,000 |
| Feb 21, 2024 | 227.00 | 233.50 | 225.00 | 232.00 | 227.91 | 7,947,000 |
| Feb 20, 2024 | 221.50 | 228.50 | 221.00 | 228.50 | 224.47 | 6,530,000 |
| Feb 19, 2024 | 224.00 | 226.50 | 221.00 | 223.00 | 219.07 | 5,027,000 |
| Feb 16, 2024 | 230.00 | 232.00 | 226.00 | 226.00 | 222.01 | 8,576,000 |
| Feb 15, 2024 | 229.00 | 230.00 | 224.50 | 229.00 | 224.96 | 15,574,000 |
| Feb 5, 2024 | 213.00 | 219.00 | 212.00 | 217.00 | 213.17 | 6,740,000 |
| Feb 2, 2024 | 216.00 | 217.00 | 213.00 | 214.00 | 210.22 | 9,376,000 |
| Feb 1, 2024 | 209.00 | 217.00 | 208.00 | 213.50 | 209.73 | 12,745,000 |
| Jan 31, 2024 | 217.00 | 219.50 | 208.00 | 208.00 | 204.33 | 12,262,000 |
| Jan 30, 2024 | 214.50 | 216.50 | 210.50 | 212.00 | 208.26 | 8,471,000 |
| Jan 29, 2024 | 218.50 | 218.50 | 211.00 | 216.00 | 212.19 | 14,870,000 |
| Jan 26, 2024 | 207.00 | 220.00 | 206.00 | 217.00 | 213.17 | 33,281,000 |
| Jan 25, 2024 | 195.50 | 201.00 | 195.50 | 200.50 | 196.96 | 11,216,000 |
| Jan 24, 2024 | 195.50 | 200.00 | 193.50 | 193.50 | 190.09 | 6,089,000 |
| Jan 23, 2024 | 188.50 | 197.00 | 188.00 | 195.50 | 192.05 | 7,850,000 |
| Jan 22, 2024 | 188.50 | 191.00 | 186.00 | 187.50 | 184.19 | 3,853,000 |
| Jan 19, 2024 | 188.00 | 192.00 | 186.00 | 187.00 | 183.70 | 7,320,000 |
| Jan 18, 2024 | 183.50 | 187.50 | 183.00 | 185.00 | 181.74 | 4,866,000 |
| Jan 17, 2024 | 184.50 | 187.50 | 180.00 | 182.50 | 179.28 | 5,502,000 |
Related Tickers
2368.TW Gold Circuit Electronics Ltd.
212.00
+3.67%
3017.TW Asia Vital Components Co., Ltd.
530.00
+0.57%
2383.TW Elite Material Co., Ltd.
598.00
+1.53%
6442.TW EZconn Corporation
584.00
-2.34%
3037.TW Unimicron Technology Corp.
142.00
0.00%
3019.TW Asia Optical Co., Inc.
155.00
-3.73%
2308.TW Delta Electronics, Inc.
422.00
+0.84%
8046.TW Nan Ya Printed Circuit Board Corporation
133.00
-3.62%
6863.TW Arizon RFID Technology (Cayman) Co., Ltd.
271.00
-3.04%
6274.TWO Taiwan Union Technology Corporation
165.00
0.00%