At close: 1:30:04 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 |
|---|---|---|---|---|---|---|
| Dec 18, 2024 | 237.50 | 240.00 | 235.50 | 239.00 | 239.00 | 587,017 |
| Dec 17, 2024 | 230.50 | 238.00 | 229.50 | 237.50 | 237.50 | 1,408,016 |
| Dec 16, 2024 | 235.50 | 237.00 | 230.00 | 230.50 | 230.50 | 414,085 |
| Dec 13, 2024 | 238.00 | 239.00 | 234.50 | 235.50 | 235.50 | 547,359 |
| Dec 12, 2024 | 241.00 | 242.00 | 238.00 | 238.00 | 238.00 | 844,325 |
| Dec 11, 2024 | 240.50 | 243.00 | 240.00 | 240.50 | 240.50 | 717,458 |
| Dec 10, 2024 | 241.50 | 243.50 | 240.00 | 240.50 | 240.50 | 977,962 |
| Dec 9, 2024 | 242.00 | 242.00 | 237.00 | 237.50 | 237.50 | 690,146 |
| Dec 6, 2024 | 238.50 | 246.00 | 237.50 | 240.00 | 240.00 | 2,070,403 |
| Dec 5, 2024 | 232.00 | 238.00 | 231.00 | 236.00 | 236.00 | 792,101 |
| Dec 4, 2024 | 225.00 | 231.50 | 225.00 | 230.50 | 230.50 | 634,050 |
| Dec 3, 2024 | 225.50 | 229.50 | 225.00 | 225.50 | 225.50 | 284,000 |
| Dec 2, 2024 | 226.50 | 227.00 | 224.00 | 225.50 | 225.50 | 195,006 |
| Nov 29, 2024 | 222.50 | 225.50 | 222.00 | 225.50 | 225.50 | 214,000 |
| Nov 28, 2024 | 223.50 | 224.00 | 220.00 | 224.00 | 224.00 | 276,113 |
| Nov 27, 2024 | 228.50 | 228.50 | 223.00 | 223.50 | 223.50 | 233,100 |
| Nov 26, 2024 | 229.00 | 231.00 | 228.00 | 228.00 | 228.00 | 214,001 |
| Nov 25, 2024 | 230.00 | 233.00 | 229.50 | 231.50 | 231.50 | 404,105 |
| Nov 22, 2024 | 229.50 | 230.00 | 228.00 | 228.50 | 228.50 | 193,159 |
| Nov 21, 2024 | 230.00 | 230.00 | 227.00 | 229.50 | 229.50 | 200,168 |
| Nov 20, 2024 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | 277,397 |
| Nov 19, 2024 | 225.00 | 229.50 | 224.50 | 226.50 | 226.50 | 412,196 |
| Nov 18, 2024 | 223.50 | 223.50 | 221.00 | 223.50 | 223.50 | 187,003 |
| Nov 15, 2024 | 220.50 | 224.00 | 220.50 | 223.50 | 223.50 | 171,500 |
| Nov 14, 2024 | 228.00 | 228.00 | 220.00 | 221.00 | 221.00 | 584,150 |
| Nov 13, 2024 | 221.50 | 229.50 | 221.50 | 228.00 | 228.00 | 495,100 |
| Nov 12, 2024 | 223.00 | 226.00 | 221.50 | 223.00 | 223.00 | 215,080 |
| Nov 11, 2024 | 224.00 | 226.00 | 221.50 | 225.50 | 225.50 | 218,010 |
| Nov 8, 2024 | 229.00 | 229.50 | 225.00 | 226.00 | 226.00 | 201,004 |
| Nov 7, 2024 | 225.50 | 230.00 | 225.50 | 229.00 | 229.00 | 217,001 |
| Nov 6, 2024 | 221.00 | 227.50 | 221.00 | 227.50 | 227.50 | 174,010 |
| Nov 5, 2024 | 220.00 | 223.00 | 220.00 | 221.00 | 221.00 | 113,001 |
| Nov 4, 2024 | 226.50 | 226.50 | 221.50 | 222.00 | 222.00 | 269,061 |
| Nov 1, 2024 | 224.50 | 226.00 | 220.50 | 226.00 | 226.00 | 258,100 |
| Oct 30, 2024 | 225.50 | 227.50 | 224.00 | 225.50 | 225.50 | 118,018 |
| Oct 29, 2024 | 227.50 | 227.50 | 222.50 | 225.00 | 225.00 | 352,070 |
| Oct 28, 2024 | 233.00 | 233.00 | 228.00 | 229.50 | 229.50 | 224,803 |
| Oct 25, 2024 | 233.50 | 233.50 | 231.00 | 232.50 | 232.50 | 194,262 |
| Oct 24, 2024 | 235.00 | 235.00 | 231.00 | 231.00 | 231.00 | 242,000 |
| Oct 23, 2024 | 235.50 | 236.00 | 233.00 | 234.00 | 234.00 | 367,056 |
| Oct 22, 2024 | 238.00 | 238.50 | 235.50 | 236.00 | 236.00 | 170,001 |
| Oct 21, 2024 | 233.50 | 237.00 | 232.50 | 236.50 | 236.50 | 304,395 |
| Oct 18, 2024 | 234.50 | 234.50 | 231.00 | 231.00 | 231.00 | 279,026 |
| Oct 17, 2024 | 237.00 | 238.00 | 233.00 | 233.50 | 233.50 | 253,470 |
| Oct 16, 2024 | 233.50 | 237.50 | 232.50 | 236.00 | 236.00 | 839,011 |
| Oct 15, 2024 | 233.00 | 236.50 | 233.00 | 235.00 | 235.00 | 393,079 |
| Oct 14, 2024 | 228.00 | 233.00 | 228.00 | 233.00 | 233.00 | 435,060 |
| Oct 11, 2024 | 230.00 | 231.00 | 227.00 | 228.00 | 228.00 | 556,101 |
| Oct 9, 2024 | 231.50 | 233.00 | 230.50 | 232.00 | 232.00 | 193,063 |
| Oct 8, 2024 | 234.00 | 234.00 | 229.00 | 231.00 | 231.00 | 352,001 |
| Oct 7, 2024 | 233.00 | 235.00 | 231.00 | 234.00 | 234.00 | 462,072 |
| Oct 4, 2024 | 231.50 | 232.50 | 229.50 | 230.50 | 230.50 | 433,100 |
| Oct 1, 2024 | 225.50 | 231.50 | 225.50 | 231.50 | 231.50 | 578,110 |
| Sep 30, 2024 | 227.00 | 230.00 | 224.50 | 224.50 | 224.50 | 408,005 |
| Sep 27, 2024 | 229.50 | 231.00 | 227.00 | 227.00 | 227.00 | 569,000 |
| Sep 26, 2024 | 228.50 | 233.00 | 227.50 | 228.00 | 228.00 | 871,201 |
| Sep 25, 2024 | 226.00 | 228.50 | 225.00 | 226.50 | 226.50 | 558,001 |
| Sep 24, 2024 | 229.00 | 229.00 | 222.50 | 223.50 | 223.50 | 489,025 |
| Sep 23, 2024 | 223.00 | 228.50 | 223.00 | 227.00 | 227.00 | 471,253 |
| Sep 20, 2024 | 221.00 | 227.50 | 221.00 | 222.00 | 222.00 | 779,100 |
| Sep 19, 2024 | 217.50 | 220.50 | 217.50 | 219.50 | 219.50 | 312,001 |
| Sep 18, 2024 | 219.50 | 220.50 | 216.00 | 216.00 | 216.00 | 293,000 |
| Sep 16, 2024 | 218.00 | 221.00 | 216.50 | 220.00 | 220.00 | 301,100 |
| Sep 13, 2024 | 214.00 | 217.50 | 214.00 | 217.00 | 217.00 | 264,015 |
| Sep 12, 2024 | 210.50 | 216.00 | 210.50 | 214.00 | 214.00 | 384,000 |
| Sep 11, 2024 | 208.50 | 211.00 | 208.50 | 208.50 | 208.50 | 243,002 |
| Sep 10, 2024 | 216.00 | 216.00 | 208.00 | 208.00 | 208.00 | 693,322 |
| Sep 9, 2024 | 208.50 | 214.00 | 208.50 | 214.00 | 214.00 | 401,200 |
| Sep 6, 2024 | 212.00 | 213.00 | 210.00 | 211.00 | 211.00 | 379,158 |
| Sep 5, 2024 | 214.50 | 217.00 | 210.50 | 211.00 | 211.00 | 555,016 |
| Sep 4, 2024 | 219.50 | 219.50 | 212.00 | 214.00 | 214.00 | 690,366 |
| Sep 3, 2024 | 226.00 | 228.50 | 225.50 | 225.50 | 225.50 | 230,020 |
| Sep 2, 2024 | 231.00 | 231.00 | 226.00 | 226.00 | 226.00 | 282,034 |
| Aug 30, 2024 | 228.50 | 231.50 | 228.50 | 228.50 | 228.50 | 686,015 |
| Aug 29, 2024 | 225.50 | 229.50 | 225.00 | 228.50 | 228.50 | 183,200 |
| Aug 28, 2024 | 229.00 | 229.00 | 226.00 | 227.00 | 227.00 | 393,022 |
| Aug 27, 2024 | 228.00 | 230.50 | 227.00 | 229.00 | 229.00 | 284,101 |
| Aug 26, 2024 | 229.00 | 232.00 | 228.00 | 228.00 | 228.00 | 517,092 |
| Aug 23, 2024 | 226.50 | 228.00 | 224.00 | 227.50 | 227.50 | 286,200 |
| Aug 22, 2024 | 228.00 | 228.50 | 225.50 | 226.00 | 226.00 | 381,040 |
| Aug 21, 2024 | 225.50 | 231.00 | 223.50 | 225.50 | 225.50 | 720,149 |
| Aug 20, 2024 | 228.00 | 228.00 | 225.50 | 225.50 | 225.50 | 311,015 |
| Aug 19, 2024 | 227.50 | 228.00 | 225.50 | 226.00 | 226.00 | 333,201 |
| Aug 16, 2024 | 226.50 | 228.00 | 225.00 | 225.00 | 225.00 | 652,000 |
| Aug 15, 2024 | 227.50 | 229.00 | 223.50 | 223.50 | 223.50 | 550,300 |
| Aug 14, 2024 | 235.50 | 235.50 | 226.00 | 226.50 | 226.50 | 1,280,335 |
| Aug 13, 2024 | 238.00 | 238.00 | 232.50 | 235.50 | 235.50 | 367,107 |
| Aug 12, 2024 | 236.00 | 237.00 | 232.50 | 234.50 | 234.50 | 187,021 |
| Aug 9, 2024 | 230.50 | 235.00 | 230.00 | 230.00 | 230.00 | 231,108 |
| Aug 8, 2024 | 228.00 | 229.50 | 226.00 | 226.50 | 226.50 | 377,000 |
| Aug 7, 2024 | 219.00 | 233.00 | 219.00 | 233.00 | 233.00 | 525,373 |
| Aug 6, 2024 | 225.00 | 225.00 | 209.50 | 218.50 | 218.50 | 818,000 |
| Aug 5, 2024 | 235.00 | 235.00 | 219.00 | 219.00 | 219.00 | 765,459 |
| Aug 2, 2024 | 249.00 | 249.00 | 241.50 | 243.00 | 243.00 | 560,032 |
| Aug 1, 2024 | 253.50 | 255.50 | 251.00 | 254.00 | 254.00 | 261,131 |
| Jul 31, 2024 | 249.00 | 253.00 | 247.00 | 250.00 | 250.00 | 275,115 |
| Jul 30, 2024 | 259.00 | 259.00 | 247.00 | 249.00 | 249.00 | 460,146 |
| Jul 29, 2024 | 259.50 | 259.50 | 250.50 | 252.00 | 252.00 | 289,458 |
| Jul 26, 2024 | 254.50 | 256.50 | 250.00 | 256.50 | 256.50 | 653,082 |
| Jul 23, 2024 | 260.50 | 260.50 | 254.00 | 258.00 | 258.00 | 673,070 |
| Jul 22, 2024 | 263.00 | 264.00 | 255.50 | 255.50 | 255.50 | 592,266 |
| Jul 19, 2024 | 270.00 | 270.50 | 266.50 | 268.00 | 268.00 | 412,061 |
| Jul 18, 2024 | 278.00 | 278.00 | 269.50 | 273.00 | 273.00 | 826,303 |
| Jul 17, 2024 | 281.50 | 281.50 | 277.00 | 280.50 | 280.50 | 577,051 |
| Jul 16, 2024 | 278.00 | 281.50 | 278.00 | 280.00 | 280.00 | 314,785 |
| Jul 15, 2024 | 276.50 | 280.00 | 275.50 | 277.50 | 277.50 | 238,050 |
| Jul 12, 2024 | 278.00 | 279.50 | 275.50 | 276.00 | 276.00 | 427,052 |
| Jul 11, 2024 | 274.50 | 278.50 | 274.00 | 278.50 | 278.50 | 467,165 |
| Jul 10, 2024 | 279.50 | 281.00 | 275.50 | 276.50 | 276.50 | 450,157 |
| Jul 9, 2024 | 280.50 | 281.00 | 276.00 | 278.00 | 278.00 | 650,593 |
| Jul 8, 2024 | 284.50 | 284.50 | 278.50 | 281.00 | 281.00 | 755,129 |
| Jul 5, 2024 | 284.50 | 285.50 | 280.50 | 285.50 | 285.50 | 879,292 |
| Jul 4, 2024 | 277.50 | 284.00 | 275.50 | 284.00 | 284.00 | 837,619 |
| Jul 3, 2024 | 281.00 | 281.00 | 273.00 | 275.50 | 275.50 | 2,409,857 |
| Jul 2, 2024 | 14.00 Dividend | |||||
| Jul 2, 2024 | 283.50 | 287.50 | 273.00 | 281.00 | 281.00 | 3,770,136 |
| Jul 1, 2024 | 302.00 | 302.00 | 295.00 | 300.50 | 286.50 | 2,003,274 |
| Jun 28, 2024 | 303.00 | 305.50 | 300.50 | 305.50 | 291.27 | 1,612,303 |
| Jun 27, 2024 | 304.00 | 306.00 | 302.00 | 304.50 | 290.31 | 441,400 |
| Jun 26, 2024 | 304.50 | 311.00 | 304.50 | 304.50 | 290.31 | 606,214 |
| Jun 25, 2024 | 311.00 | 313.00 | 300.50 | 304.50 | 290.31 | 1,467,057 |
| Jun 24, 2024 | 310.00 | 316.00 | 309.00 | 313.50 | 298.89 | 993,098 |
| Jun 21, 2024 | 305.50 | 315.50 | 305.00 | 311.00 | 296.51 | 1,028,077 |
| Jun 20, 2024 | 309.50 | 311.50 | 307.00 | 307.50 | 293.17 | 499,418 |
| Jun 19, 2024 | 307.50 | 311.00 | 307.00 | 308.50 | 294.13 | 450,009 |
| Jun 18, 2024 | 309.00 | 310.00 | 304.00 | 308.00 | 293.65 | 606,140 |
| Jun 17, 2024 | 308.00 | 310.50 | 307.50 | 308.00 | 293.65 | 438,262 |
| Jun 14, 2024 | 313.00 | 314.00 | 308.50 | 309.00 | 294.60 | 536,518 |
| Jun 13, 2024 | 311.00 | 314.50 | 311.00 | 313.00 | 298.42 | 385,665 |
| Jun 12, 2024 | 310.00 | 314.00 | 307.50 | 311.00 | 296.51 | 489,153 |
| Jun 11, 2024 | 313.00 | 317.00 | 311.50 | 315.00 | 300.32 | 476,595 |
| Jun 7, 2024 | 307.50 | 311.00 | 306.50 | 311.00 | 296.51 | 307,003 |
| Jun 6, 2024 | 306.50 | 310.00 | 304.50 | 308.00 | 293.65 | 340,020 |
| Jun 5, 2024 | 306.00 | 308.00 | 302.00 | 304.00 | 289.84 | 372,213 |
| Jun 4, 2024 | 306.50 | 307.00 | 302.00 | 303.00 | 288.88 | 263,131 |
| Jun 3, 2024 | 312.00 | 312.00 | 301.50 | 305.00 | 290.79 | 461,060 |
| May 31, 2024 | 312.00 | 314.00 | 303.50 | 305.00 | 290.79 | 1,067,442 |
| May 30, 2024 | 314.00 | 314.50 | 309.00 | 311.00 | 296.51 | 320,106 |
| May 29, 2024 | 324.00 | 326.50 | 312.50 | 315.00 | 300.32 | 495,385 |
| May 28, 2024 | 311.50 | 324.00 | 311.00 | 320.00 | 305.09 | 1,052,168 |
| May 27, 2024 | 310.50 | 311.50 | 307.50 | 310.00 | 295.56 | 225,403 |
| May 24, 2024 | 302.50 | 307.50 | 302.50 | 307.00 | 292.70 | 412,075 |
| May 23, 2024 | 299.00 | 313.00 | 298.00 | 308.50 | 294.13 | 1,542,278 |
| May 22, 2024 | 296.50 | 297.00 | 293.00 | 297.00 | 283.16 | 188,090 |
| May 21, 2024 | 295.00 | 299.00 | 295.00 | 296.00 | 282.21 | 311,060 |
| May 20, 2024 | 298.50 | 299.50 | 294.50 | 295.00 | 281.26 | 530,032 |
| May 17, 2024 | 298.50 | 300.00 | 296.50 | 297.50 | 283.64 | 547,130 |
| May 16, 2024 | 292.00 | 298.00 | 290.50 | 298.00 | 284.12 | 800,306 |
| May 15, 2024 | 288.50 | 293.00 | 285.50 | 292.00 | 278.40 | 898,410 |
| May 14, 2024 | 279.50 | 288.50 | 279.50 | 288.50 | 275.06 | 402,150 |
| May 13, 2024 | 294.00 | 294.50 | 278.00 | 283.50 | 270.29 | 1,248,174 |
| May 10, 2024 | 293.50 | 297.50 | 291.00 | 296.50 | 282.69 | 829,030 |
| May 9, 2024 | 301.00 | 301.00 | 292.50 | 293.00 | 279.35 | 487,332 |
| May 8, 2024 | 297.00 | 301.00 | 292.50 | 301.00 | 286.98 | 405,272 |
| May 7, 2024 | 297.00 | 300.50 | 293.00 | 296.50 | 282.69 | 993,300 |
| May 6, 2024 | 301.50 | 301.50 | 294.00 | 297.00 | 283.16 | 481,296 |
| May 3, 2024 | 303.00 | 304.50 | 294.00 | 297.50 | 283.64 | 731,215 |
| May 2, 2024 | 288.50 | 298.50 | 288.50 | 298.50 | 284.59 | 1,657,497 |
| Apr 30, 2024 | 288.00 | 290.00 | 286.50 | 288.50 | 275.06 | 407,070 |
| Apr 29, 2024 | 287.50 | 290.00 | 284.00 | 288.50 | 275.06 | 694,205 |
| Apr 26, 2024 | 290.00 | 290.00 | 282.00 | 285.50 | 272.20 | 514,100 |
| Apr 25, 2024 | 278.50 | 292.00 | 278.00 | 286.00 | 272.68 | 818,349 |
| Apr 24, 2024 | 274.50 | 282.00 | 274.50 | 282.00 | 268.86 | 817,212 |
| Apr 23, 2024 | 265.00 | 271.50 | 264.00 | 271.00 | 258.37 | 274,060 |
| Apr 22, 2024 | 271.00 | 271.00 | 262.00 | 263.00 | 250.75 | 610,112 |
| Apr 19, 2024 | 272.50 | 274.00 | 262.00 | 269.00 | 256.47 | 1,017,702 |
| Apr 18, 2024 | 275.00 | 275.50 | 271.00 | 274.50 | 261.71 | 356,012 |
| Apr 17, 2024 | 272.00 | 276.50 | 272.00 | 276.00 | 263.14 | 469,059 |
| Apr 16, 2024 | 280.00 | 281.00 | 269.50 | 270.00 | 257.42 | 1,449,467 |
| Apr 15, 2024 | 285.00 | 285.50 | 279.50 | 282.50 | 269.34 | 693,392 |
| Apr 12, 2024 | 288.00 | 296.00 | 288.00 | 288.00 | 274.58 | 864,056 |
| Apr 11, 2024 | 286.50 | 289.00 | 281.50 | 288.00 | 274.58 | 795,301 |
| Apr 10, 2024 | 274.50 | 293.50 | 274.50 | 289.00 | 275.54 | 2,303,977 |
| Apr 9, 2024 | 274.50 | 275.50 | 267.50 | 271.50 | 258.85 | 656,217 |
| Apr 8, 2024 | 274.00 | 275.00 | 271.00 | 274.50 | 261.71 | 345,201 |
| Apr 3, 2024 | 271.00 | 273.50 | 269.50 | 273.50 | 260.76 | 364,051 |
| Apr 2, 2024 | 267.50 | 272.50 | 267.50 | 272.00 | 259.33 | 505,103 |
| Apr 1, 2024 | 266.50 | 271.00 | 265.00 | 267.50 | 255.04 | 330,014 |
| Mar 29, 2024 | 267.00 | 267.50 | 260.50 | 266.00 | 253.61 | 433,000 |
| Mar 28, 2024 | 267.50 | 270.50 | 266.00 | 267.00 | 254.56 | 383,171 |
| Mar 27, 2024 | 268.50 | 269.50 | 265.00 | 267.00 | 254.56 | 568,258 |
| Mar 26, 2024 | 275.50 | 276.00 | 264.50 | 266.50 | 254.08 | 884,068 |
| Mar 25, 2024 | 272.00 | 276.00 | 271.50 | 274.50 | 261.71 | 902,265 |
| Mar 22, 2024 | 272.00 | 272.50 | 268.00 | 272.00 | 259.33 | 563,438 |
| Mar 21, 2024 | 278.00 | 278.00 | 269.00 | 270.50 | 257.90 | 1,022,891 |
| Mar 20, 2024 | 267.00 | 277.00 | 266.50 | 273.50 | 260.76 | 1,605,804 |
| Mar 19, 2024 | 268.00 | 274.00 | 266.00 | 266.00 | 253.61 | 852,076 |
| Mar 18, 2024 | 267.50 | 268.00 | 262.00 | 268.00 | 255.51 | 833,344 |
| Mar 15, 2024 | 256.50 | 269.00 | 256.50 | 267.00 | 254.56 | 1,965,214 |
| Mar 14, 2024 | 256.00 | 256.00 | 250.50 | 251.00 | 239.31 | 471,042 |
| Mar 13, 2024 | 258.00 | 261.50 | 253.00 | 254.00 | 242.17 | 431,104 |
| Mar 12, 2024 | 259.50 | 261.50 | 258.00 | 258.00 | 245.98 | 261,181 |
| Mar 11, 2024 | 255.50 | 259.00 | 255.50 | 257.00 | 245.03 | 226,087 |
| Mar 8, 2024 | 254.50 | 263.00 | 254.50 | 257.00 | 245.03 | 785,053 |
| Mar 7, 2024 | 257.50 | 259.50 | 253.00 | 253.00 | 241.21 | 284,005 |
| Mar 6, 2024 | 259.00 | 260.00 | 256.00 | 257.00 | 245.03 | 353,118 |
| Mar 5, 2024 | 261.00 | 262.50 | 259.00 | 259.50 | 247.41 | 330,141 |
| Mar 4, 2024 | 263.00 | 264.00 | 261.00 | 261.00 | 248.84 | 352,100 |
| Mar 1, 2024 | 259.00 | 263.50 | 259.00 | 262.00 | 249.79 | 368,099 |
| Feb 29, 2024 | 259.50 | 261.00 | 258.00 | 259.50 | 247.41 | 426,131 |
| Feb 27, 2024 | 263.00 | 263.00 | 258.00 | 261.00 | 248.84 | 466,108 |
| Feb 26, 2024 | 265.00 | 265.50 | 261.50 | 262.00 | 249.79 | 348,059 |
| Feb 23, 2024 | 264.00 | 266.00 | 262.50 | 262.50 | 250.27 | 495,060 |
| Feb 22, 2024 | 264.00 | 265.50 | 262.00 | 263.00 | 250.75 | 475,023 |
| Feb 21, 2024 | 262.00 | 267.50 | 261.50 | 265.00 | 252.65 | 1,025,610 |
| Feb 20, 2024 | 257.00 | 262.00 | 256.00 | 260.00 | 247.89 | 1,022,576 |
| Feb 19, 2024 | 252.50 | 260.00 | 252.50 | 256.00 | 244.07 | 747,612 |
| Feb 16, 2024 | 248.00 | 253.00 | 247.50 | 250.50 | 238.83 | 832,140 |
| Feb 15, 2024 | 245.00 | 249.50 | 243.50 | 248.00 | 236.45 | 801,120 |
| Feb 5, 2024 | 246.50 | 249.50 | 244.00 | 245.00 | 233.59 | 477,004 |
| Feb 2, 2024 | 245.00 | 247.00 | 244.00 | 247.00 | 235.49 | 351,026 |
| Feb 1, 2024 | 246.00 | 248.00 | 243.00 | 244.00 | 232.63 | 261,021 |
| Jan 31, 2024 | 244.50 | 247.00 | 243.50 | 246.00 | 234.54 | 444,055 |
| Jan 30, 2024 | 244.00 | 249.50 | 243.50 | 245.00 | 233.59 | 575,001 |
| Jan 29, 2024 | 243.00 | 244.50 | 242.00 | 243.50 | 232.16 | 425,123 |
| Jan 26, 2024 | 257.00 | 257.00 | 245.00 | 245.00 | 233.59 | 1,314,265 |
| Jan 25, 2024 | 255.50 | 259.00 | 255.00 | 256.50 | 244.55 | 305,205 |
| Jan 24, 2024 | 253.00 | 256.00 | 253.00 | 255.50 | 243.60 | 317,335 |
| Jan 23, 2024 | 253.00 | 256.50 | 252.50 | 253.50 | 241.69 | 275,072 |
| Jan 22, 2024 | 256.00 | 257.50 | 253.00 | 253.50 | 241.69 | 348,004 |
| Jan 19, 2024 | 256.50 | 259.00 | 254.00 | 255.00 | 243.12 | 377,488 |
| Jan 18, 2024 | 259.00 | 260.50 | 254.50 | 255.50 | 243.60 | 371,339 |
| Jan 17, 2024 | 261.50 | 264.00 | 259.00 | 259.00 | 246.93 | 431,163 |
| Jan 16, 2024 | 260.50 | 263.00 | 258.50 | 263.00 | 250.75 | 533,101 |
| Jan 15, 2024 | 262.00 | 266.00 | 262.00 | 264.00 | 251.70 | 262,422 |
| Jan 12, 2024 | 264.00 | 264.00 | 259.50 | 260.50 | 248.36 | 383,515 |
| Jan 11, 2024 | 266.00 | 266.00 | 261.00 | 264.00 | 251.70 | 523,296 |
| Jan 10, 2024 | 265.50 | 267.50 | 263.50 | 267.00 | 254.56 | 432,283 |
| Jan 9, 2024 | 267.50 | 268.50 | 264.50 | 265.50 | 253.13 | 468,110 |
| Jan 8, 2024 | 268.00 | 269.00 | 263.00 | 266.00 | 253.61 | 414,068 |
| Jan 5, 2024 | 269.00 | 269.50 | 262.00 | 267.00 | 254.56 | 909,657 |
| Jan 4, 2024 | 269.50 | 272.00 | 265.00 | 268.00 | 255.51 | 1,344,929 |
| Jan 3, 2024 | 268.00 | 270.50 | 264.50 | 268.00 | 255.51 | 1,699,452 |
| Jan 2, 2024 | 264.00 | 267.50 | 261.00 | 267.50 | 255.04 | 1,123,138 |
| Dec 29, 2023 | 266.00 | 269.50 | 259.50 | 264.00 | 251.70 | 1,352,502 |
| Dec 28, 2023 | 256.00 | 271.00 | 255.50 | 266.00 | 253.61 | 3,991,822 |
| Dec 27, 2023 | 246.00 | 250.00 | 244.50 | 248.50 | 236.92 | 1,040,796 |
| Dec 26, 2023 | 242.50 | 245.50 | 242.00 | 242.50 | 231.20 | 1,125,073 |
| Dec 25, 2023 | 249.00 | 249.00 | 242.00 | 242.00 | 230.73 | 1,006,113 |
| Dec 22, 2023 | 249.00 | 250.00 | 246.50 | 247.00 | 235.49 | 809,146 |
| Dec 21, 2023 | 248.50 | 252.50 | 247.50 | 247.50 | 235.97 | 888,352 |
| Dec 20, 2023 | 248.00 | 254.00 | 248.00 | 250.00 | 238.35 | 1,093,012 |
| Dec 19, 2023 | 256.00 | 259.00 | 248.00 | 248.00 | 236.45 | 1,442,873 |
| Dec 18, 2023 | 257.00 | 260.00 | 255.50 | 260.00 | 247.89 | 332,103 |
Related Tickers
6719.TW uPI Semiconductor Corp.
226.50
+2.03%
8016.TW Sitronix Technology Corporation
214.00
+2.15%
6531.TW AP Memory Technology Corporation
339.50
-0.15%
4966.TWO Parade Technologies, Ltd.
788.00
-0.51%
6138.TWO Anpec Electronics Corporation
175.00
-1.69%
3014.TW ITE Tech. Inc
145.00
+1.40%
6488.TWO GlobalWafers Co., Ltd.
388.00
+0.39%
2458.TW ELAN Microelectronics Corporation
154.00
+0.98%
3545.TW FocalTech Systems Co., Ltd.
91.50
+0.88%
6202.TW Holtek Semiconductor Inc.
48.70
-0.71%