49.95
-5.55
(-10.00%)
At close: 1:30:26 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 7, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | 64,000 |
| Apr 2, 2025 | 54.70 | 55.50 | 53.80 | 55.50 | 55.50 | 543,014 |
| Apr 1, 2025 | 55.80 | 56.30 | 54.80 | 55.00 | 55.00 | 630,007 |
| Mar 31, 2025 | 54.20 | 57.30 | 54.20 | 55.20 | 55.20 | 800,028 |
| Mar 28, 2025 | 61.00 | 61.10 | 57.10 | 59.00 | 59.00 | 1,029,003 |
| Mar 27, 2025 | 63.50 | 63.70 | 61.60 | 61.60 | 61.60 | 523,207 |
| Mar 26, 2025 | 65.40 | 65.40 | 63.80 | 63.90 | 63.90 | 272,048 |
| Mar 25, 2025 | 65.50 | 66.70 | 64.60 | 64.90 | 64.90 | 511,460 |
| Mar 24, 2025 | 64.60 | 66.00 | 64.50 | 65.00 | 65.00 | 182,003 |
| Mar 21, 2025 | 66.10 | 66.10 | 65.00 | 65.00 | 65.00 | 243,002 |
| Mar 20, 2025 | 65.20 | 66.70 | 64.30 | 65.60 | 65.60 | 608,000 |
| Mar 19, 2025 | 65.30 | 65.60 | 64.10 | 64.30 | 64.30 | 333,002 |
| Mar 18, 2025 | 64.60 | 65.40 | 64.00 | 64.80 | 64.80 | 313,323 |
| Mar 17, 2025 | 64.30 | 65.40 | 63.10 | 63.50 | 63.50 | 506,575 |
| Mar 14, 2025 | 64.90 | 64.90 | 62.80 | 64.30 | 64.30 | 377,052 |
| Mar 13, 2025 | 66.30 | 66.70 | 63.60 | 63.80 | 63.80 | 579,001 |
| Mar 12, 2025 | 66.60 | 67.10 | 65.20 | 65.60 | 65.60 | 504,001 |
| Mar 11, 2025 | 64.60 | 66.40 | 63.50 | 66.40 | 66.40 | 737,006 |
| Mar 10, 2025 | 70.40 | 71.50 | 65.00 | 65.50 | 65.50 | 2,243,027 |
| Mar 7, 2025 | 69.50 | 72.30 | 69.20 | 72.10 | 72.10 | 1,593,250 |
| Mar 6, 2025 | 72.30 | 72.80 | 69.40 | 69.60 | 69.60 | 901,411 |
| Mar 5, 2025 | 71.80 | 72.80 | 70.50 | 71.90 | 71.90 | 823,700 |
| Mar 4, 2025 | 70.00 | 71.90 | 69.20 | 71.40 | 71.40 | 1,152,372 |
| Mar 3, 2025 | 70.20 | 72.00 | 69.70 | 70.00 | 70.00 | 1,034,110 |
| Feb 27, 2025 | 68.40 | 72.50 | 68.10 | 71.50 | 71.50 | 2,094,870 |
| Feb 26, 2025 | 66.80 | 67.90 | 66.50 | 67.80 | 67.80 | 388,282 |
| Feb 25, 2025 | 68.30 | 68.30 | 66.80 | 66.80 | 66.80 | 454,301 |
| Feb 24, 2025 | 67.70 | 68.60 | 67.20 | 68.30 | 68.30 | 380,109 |
| Feb 21, 2025 | 68.60 | 70.10 | 67.70 | 68.40 | 68.40 | 809,200 |
| Feb 20, 2025 | 70.00 | 70.00 | 67.90 | 68.60 | 68.60 | 1,242,134 |
| Feb 19, 2025 | 64.50 | 70.40 | 64.00 | 69.70 | 69.70 | 2,491,517 |
| Feb 18, 2025 | 63.50 | 64.40 | 63.50 | 64.10 | 64.10 | 468,021 |
| Feb 17, 2025 | 63.00 | 63.80 | 62.80 | 63.30 | 63.30 | 395,218 |
| Feb 14, 2025 | 64.30 | 64.70 | 62.40 | 62.40 | 62.40 | 716,025 |
| Feb 13, 2025 | 63.30 | 64.40 | 62.70 | 63.90 | 63.90 | 758,126 |
| Feb 12, 2025 | 65.10 | 65.50 | 62.60 | 63.00 | 63.00 | 1,283,675 |
| Feb 11, 2025 | 63.00 | 64.20 | 60.10 | 63.30 | 63.30 | 3,224,534 |
| Feb 10, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 918,563 |
| Feb 7, 2025 | 71.80 | 72.30 | 70.70 | 71.10 | 71.10 | 529,777 |
| Feb 6, 2025 | 71.90 | 72.90 | 71.70 | 71.70 | 71.70 | 652,031 |
| Feb 5, 2025 | 70.00 | 71.80 | 70.00 | 71.40 | 71.40 | 1,013,006 |
| Feb 4, 2025 | 71.60 | 72.20 | 69.20 | 69.30 | 69.30 | 744,032 |
| Feb 3, 2025 | 69.10 | 71.40 | 68.50 | 71.00 | 71.00 | 719,100 |
| Jan 22, 2025 | 71.00 | 71.90 | 70.30 | 71.00 | 71.00 | 540,000 |
| Jan 21, 2025 | 71.80 | 71.80 | 70.60 | 70.70 | 70.70 | 463,000 |
| Jan 20, 2025 | 70.50 | 72.00 | 70.10 | 71.80 | 71.80 | 613,000 |
| Jan 17, 2025 | 72.00 | 72.40 | 70.50 | 70.60 | 70.60 | 476,000 |
| Jan 16, 2025 | 72.20 | 73.20 | 71.40 | 71.80 | 71.80 | 496,000 |
| Jan 15, 2025 | 71.20 | 73.70 | 70.40 | 71.80 | 71.80 | 790,000 |
| Jan 14, 2025 | 71.00 | 71.50 | 69.50 | 71.20 | 71.20 | 887,000 |
| Jan 13, 2025 | 70.60 | 72.50 | 68.50 | 70.40 | 70.40 | 2,220,000 |
| Jan 10, 2025 | 80.80 | 80.80 | 72.80 | 73.00 | 73.00 | 2,165,000 |
| Jan 9, 2025 | 81.40 | 84.20 | 80.10 | 80.80 | 80.80 | 2,310,000 |
| Jan 8, 2025 | 79.00 | 80.80 | 78.50 | 80.20 | 80.20 | 462,000 |
| Jan 7, 2025 | 81.50 | 81.80 | 79.50 | 79.50 | 79.50 | 620,000 |
| Jan 6, 2025 | 81.50 | 82.30 | 80.60 | 81.00 | 81.00 | 695,000 |
| Jan 3, 2025 | 79.50 | 81.40 | 79.30 | 80.50 | 80.50 | 767,000 |
| Jan 2, 2025 | 78.90 | 79.90 | 78.30 | 79.00 | 79.00 | 375,000 |
| Dec 31, 2024 | 79.00 | 79.30 | 78.20 | 78.70 | 78.70 | 533,000 |
| Dec 30, 2024 | 79.20 | 79.90 | 78.50 | 79.50 | 79.50 | 395,000 |
| Dec 27, 2024 | 81.00 | 81.30 | 79.50 | 79.50 | 79.50 | 566,000 |
| Dec 26, 2024 | 80.70 | 81.40 | 80.50 | 81.00 | 81.00 | 517,000 |
| Dec 25, 2024 | 80.50 | 81.40 | 80.50 | 80.90 | 80.90 | 341,000 |
| Dec 24, 2024 | 83.30 | 83.30 | 79.50 | 80.30 | 80.30 | 1,039,000 |
| Dec 23, 2024 | 83.90 | 84.70 | 82.40 | 82.60 | 82.60 | 755,000 |
| Dec 20, 2024 | 81.30 | 87.20 | 81.00 | 83.20 | 83.20 | 1,842,000 |
| Dec 19, 2024 | 79.30 | 81.50 | 79.20 | 81.50 | 81.50 | 484,000 |
| Dec 18, 2024 | 79.90 | 81.50 | 79.00 | 80.60 | 80.60 | 539,000 |
| Dec 17, 2024 | 80.20 | 81.20 | 79.80 | 79.90 | 79.90 | 571,000 |
| Dec 16, 2024 | 81.00 | 83.00 | 79.20 | 79.50 | 79.50 | 1,330,000 |
| Dec 13, 2024 | 82.40 | 82.40 | 78.20 | 79.10 | 79.10 | 1,928,000 |
| Dec 12, 2024 | 82.90 | 83.80 | 81.50 | 81.70 | 81.70 | 1,541,000 |
| Dec 11, 2024 | 80.50 | 84.60 | 80.40 | 82.30 | 82.30 | 4,881,000 |
| Dec 10, 2024 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | 967,000 |
| Dec 9, 2024 | 99.00 | 99.20 | 97.10 | 98.20 | 98.20 | 1,233,000 |
| Dec 6, 2024 | 102.00 | 102.00 | 98.10 | 99.00 | 99.00 | 1,807,000 |
| Dec 5, 2024 | 104.00 | 105.00 | 100.50 | 102.50 | 102.50 | 1,952,000 |
| Dec 4, 2024 | 100.00 | 106.00 | 100.00 | 103.00 | 103.00 | 3,331,000 |
| Dec 3, 2024 | 100.00 | 101.50 | 98.40 | 99.70 | 99.70 | 1,373,000 |
| Dec 2, 2024 | 98.10 | 101.50 | 97.80 | 99.40 | 99.40 | 1,504,000 |
| Nov 29, 2024 | 98.60 | 99.40 | 97.30 | 98.00 | 98.00 | 1,445,000 |
| Nov 28, 2024 | 95.40 | 100.50 | 95.10 | 99.80 | 99.80 | 4,164,000 |
| Nov 27, 2024 | 100.50 | 100.50 | 94.40 | 94.50 | 94.50 | 2,560,000 |
| Nov 26, 2024 | 102.50 | 104.00 | 100.00 | 100.00 | 100.00 | 1,625,000 |
| Nov 25, 2024 | 100.50 | 103.00 | 99.00 | 102.50 | 102.50 | 1,925,000 |
| Nov 22, 2024 | 101.50 | 104.00 | 100.00 | 100.00 | 100.00 | 1,610,000 |
| Nov 21, 2024 | 100.50 | 104.50 | 100.00 | 101.00 | 101.00 | 2,494,000 |
| Nov 20, 2024 | 109.50 | 110.00 | 97.70 | 101.50 | 101.50 | 6,407,425 |
| Nov 19, 2024 | 111.00 | 113.00 | 108.00 | 108.50 | 108.50 | 3,403,000 |
| Nov 18, 2024 | 112.50 | 114.50 | 110.00 | 111.50 | 111.50 | 3,071,000 |
| Nov 15, 2024 | 115.00 | 117.50 | 112.50 | 112.50 | 112.50 | 6,337,000 |
| Nov 14, 2024 | 111.50 | 119.50 | 111.00 | 115.50 | 115.50 | 12,359,000 |
| Nov 13, 2024 | 117.00 | 117.50 | 111.00 | 111.00 | 111.00 | 16,246,000 |
| Nov 12, 2024 | 109.50 | 114.00 | 106.00 | 114.00 | 114.00 | 8,547,000 |
| Nov 11, 2024 | 103.00 | 104.00 | 102.50 | 104.00 | 104.00 | 1,818,000 |
| Nov 8, 2024 | 100.50 | 100.50 | 94.90 | 94.90 | 94.90 | 2,047,000 |
| Nov 7, 2024 | 96.80 | 98.80 | 96.00 | 98.50 | 98.50 | 1,808,000 |
| Nov 6, 2024 | 96.00 | 98.60 | 95.70 | 96.40 | 96.40 | 1,743,000 |
| Nov 5, 2024 | 94.80 | 98.50 | 94.80 | 95.60 | 95.60 | 2,132,000 |
| Nov 4, 2024 | 96.40 | 99.50 | 96.00 | 96.70 | 96.70 | 6,588,000 |
| Nov 1, 2024 | 84.50 | 94.30 | 84.10 | 94.30 | 94.30 | 3,670,000 |
| Oct 30, 2024 | 85.80 | 89.60 | 83.80 | 85.80 | 85.80 | 1,840,000 |
| Oct 29, 2024 | 84.00 | 86.00 | 82.80 | 85.00 | 85.00 | 791,000 |
| Oct 28, 2024 | 85.10 | 85.40 | 83.60 | 83.60 | 83.60 | 664,000 |
| Oct 25, 2024 | 86.70 | 87.50 | 84.60 | 84.70 | 84.70 | 636,000 |
| Oct 24, 2024 | 87.60 | 88.30 | 85.90 | 85.90 | 85.90 | 909,000 |
| Oct 23, 2024 | 89.50 | 89.70 | 87.20 | 87.30 | 87.30 | 1,064,000 |
| Oct 22, 2024 | 86.00 | 90.20 | 84.90 | 89.30 | 89.30 | 2,512,000 |
| Oct 21, 2024 | 83.00 | 87.50 | 82.90 | 85.30 | 85.30 | 2,172,000 |
| Oct 18, 2024 | 86.10 | 86.20 | 82.70 | 82.70 | 82.70 | 2,113,000 |
| Oct 17, 2024 | 87.10 | 87.20 | 85.00 | 85.20 | 85.20 | 1,393,000 |
| Oct 16, 2024 | 87.00 | 89.40 | 86.10 | 86.80 | 86.80 | 1,111,000 |
| Oct 15, 2024 | 89.30 | 90.10 | 87.30 | 87.70 | 87.70 | 2,589,000 |
| Oct 14, 2024 | 93.70 | 93.80 | 85.90 | 86.80 | 86.80 | 4,699,000 |
| Oct 11, 2024 | 98.00 | 99.50 | 94.10 | 94.10 | 94.10 | 3,490,000 |
| Oct 9, 2024 | 106.00 | 106.50 | 102.50 | 104.50 | 104.50 | 1,375,000 |
| Oct 8, 2024 | 105.50 | 105.50 | 101.50 | 105.00 | 105.00 | 714,000 |
| Oct 7, 2024 | 102.00 | 107.00 | 100.50 | 105.00 | 105.00 | 1,739,000 |
| Oct 4, 2024 | 107.50 | 108.50 | 99.90 | 102.00 | 102.00 | 2,047,000 |
| Oct 1, 2024 | 108.00 | 110.00 | 107.00 | 108.50 | 108.50 | 635,000 |
| Sep 30, 2024 | 108.00 | 108.50 | 105.00 | 107.50 | 107.50 | 946,000 |
| Sep 27, 2024 | 112.00 | 113.50 | 108.50 | 108.50 | 108.50 | 1,208,000 |
| Sep 26, 2024 | 113.50 | 116.00 | 110.50 | 110.50 | 110.50 | 1,583,000 |
| Sep 25, 2024 | 116.00 | 118.00 | 112.00 | 113.50 | 113.50 | 3,859,000 |
| Sep 24, 2024 | 105.00 | 115.50 | 105.00 | 113.50 | 113.50 | 2,793,000 |
| Sep 23, 2024 | 112.00 | 112.00 | 105.50 | 106.00 | 106.00 | 2,384,000 |
| Sep 20, 2024 | 115.00 | 116.00 | 110.50 | 112.00 | 112.00 | 1,710,000 |
| Sep 19, 2024 | 115.50 | 115.50 | 112.00 | 114.50 | 114.50 | 1,227,000 |
| Sep 18, 2024 | 116.00 | 118.00 | 114.00 | 115.00 | 115.00 | 1,352,000 |
| Sep 16, 2024 | 116.00 | 119.00 | 114.00 | 116.50 | 116.50 | 2,469,000 |
| Sep 13, 2024 | 113.50 | 113.50 | 109.00 | 112.50 | 112.50 | 1,566,000 |
| Sep 12, 2024 | 113.50 | 115.00 | 111.00 | 112.00 | 112.00 | 1,217,000 |
| Sep 11, 2024 | 115.00 | 115.00 | 111.50 | 111.50 | 111.50 | 1,122,000 |
| Sep 10, 2024 | 123.00 | 123.50 | 110.50 | 113.50 | 113.50 | 6,008,000 |
| Sep 9, 2024 | 115.00 | 122.50 | 115.00 | 122.50 | 122.50 | 1,884,000 |
| Sep 6, 2024 | 123.50 | 123.50 | 118.50 | 118.50 | 118.50 | 1,311,000 |
| Sep 5, 2024 | 122.00 | 126.00 | 119.50 | 121.50 | 121.50 | 2,959,000 |
| Sep 4, 2024 | 114.00 | 121.00 | 112.00 | 118.50 | 118.50 | 2,604,000 |
| Sep 3, 2024 | 128.00 | 129.00 | 122.00 | 122.00 | 122.00 | 3,836,000 |
| Sep 2, 2024 | 122.50 | 129.00 | 122.00 | 126.50 | 126.50 | 5,692,000 |
| Aug 30, 2024 | 122.50 | 123.00 | 118.00 | 121.00 | 121.00 | 3,686,000 |
| Aug 29, 2024 | 121.00 | 125.50 | 121.00 | 122.50 | 122.50 | 2,814,000 |
| Aug 28, 2024 | 128.50 | 128.50 | 122.50 | 123.00 | 123.00 | 2,429,000 |
| Aug 27, 2024 | 126.00 | 130.00 | 125.00 | 126.50 | 126.50 | 4,538,000 |
| Aug 26, 2024 | 134.00 | 134.00 | 123.00 | 124.00 | 124.00 | 7,719,000 |
| Aug 23, 2024 | 142.00 | 144.50 | 134.00 | 136.50 | 136.50 | 9,332,000 |
| Aug 22, 2024 | 142.00 | 147.00 | 137.00 | 147.00 | 147.00 | 9,770,000 |
| Aug 21, 2024 | 144.00 | 148.00 | 135.00 | 139.50 | 139.50 | 17,025,000 |
| Aug 20, 2024 | 134.00 | 141.50 | 129.50 | 141.50 | 141.50 | 7,568,000 |
| Aug 19, 2024 | 119.00 | 129.00 | 118.00 | 129.00 | 129.00 | 4,656,000 |
| Aug 16, 2024 | 119.50 | 121.50 | 117.50 | 117.50 | 117.50 | 2,391,000 |
| Aug 15, 2024 | 118.00 | 121.00 | 115.00 | 117.50 | 117.50 | 1,700,000 |
| Aug 14, 2024 | 121.50 | 121.50 | 116.50 | 116.50 | 116.50 | 2,002,000 |
| Aug 13, 2024 | 113.50 | 120.00 | 111.50 | 118.50 | 118.50 | 2,652,000 |
| Aug 12, 2024 | 119.00 | 120.00 | 112.00 | 112.50 | 112.50 | 2,542,000 |
| Aug 9, 2024 | 123.00 | 123.00 | 115.00 | 117.00 | 117.00 | 4,746,000 |
| Aug 8, 2024 | 110.00 | 114.50 | 105.00 | 114.50 | 114.50 | 559,000 |
| Aug 7, 2024 | 100.00 | 107.00 | 100.00 | 107.00 | 107.00 | 288,000 |
| Aug 6, 2024 | 107.00 | 107.00 | 97.10 | 97.70 | 97.70 | 704,000 |
| Aug 5, 2024 | 109.00 | 109.00 | 101.50 | 101.50 | 101.50 | 835,000 |
| Aug 2, 2024 | 117.00 | 117.00 | 111.50 | 112.50 | 112.50 | 525,000 |
| Aug 1, 2024 | 117.50 | 119.00 | 116.00 | 119.00 | 119.00 | 647,000 |
| Jul 31, 2024 | 114.00 | 116.00 | 114.00 | 114.00 | 114.00 | 350,000 |
| Jul 30, 2024 | 111.00 | 116.00 | 111.00 | 115.00 | 115.00 | 329,000 |
| Jul 29, 2024 | 116.50 | 116.50 | 111.00 | 111.00 | 111.00 | 475,000 |
| Jul 26, 2024 | 110.50 | 117.00 | 110.50 | 116.50 | 116.50 | 580,000 |
| Jul 23, 2024 | 120.00 | 120.00 | 111.50 | 116.00 | 116.00 | 7,154,000 |
| Jul 22, 2024 | 107.50 | 112.50 | 103.50 | 112.50 | 112.50 | 3,436,000 |
| Jul 19, 2024 | 104.00 | 112.00 | 104.00 | 110.00 | 110.00 | 4,352,000 |
| Jul 18, 2024 | 109.00 | 112.00 | 102.00 | 102.50 | 102.50 | 5,381,000 |
| Jul 17, 2024 | 127.00 | 127.00 | 112.50 | 113.00 | 113.00 | 8,610,000 |
| Jul 16, 2024 | 127.00 | 127.50 | 125.00 | 125.00 | 125.00 | 999,000 |
| Jul 15, 2024 | 127.00 | 127.00 | 123.00 | 125.50 | 125.50 | 672,000 |
| Jul 12, 2024 | 127.00 | 127.50 | 124.00 | 124.00 | 124.00 | 711,000 |
| Jul 11, 2024 | 126.00 | 128.00 | 125.00 | 128.00 | 128.00 | 874,000 |
| Jul 10, 2024 | 124.50 | 124.50 | 122.00 | 124.50 | 124.50 | 580,000 |
| Jul 9, 2024 | 130.50 | 130.50 | 122.50 | 123.50 | 123.50 | 902,000 |
| Jul 8, 2024 | 124.50 | 126.50 | 124.50 | 126.00 | 126.00 | 737,000 |
| Jul 5, 2024 | 123.00 | 123.50 | 120.00 | 123.00 | 123.00 | 534,000 |
| Jul 4, 2024 | 124.50 | 124.50 | 119.50 | 120.00 | 120.00 | 672,000 |
| Jul 3, 2024 | 122.50 | 124.50 | 120.00 | 123.50 | 123.50 | 792,000 |
| Jul 2, 2024 | 125.00 | 129.00 | 120.50 | 123.00 | 123.00 | 8,297,000 |
| Jul 1, 2024 | 116.50 | 126.00 | 116.50 | 122.50 | 122.50 | 5,649,000 |
| Jun 28, 2024 | 111.00 | 118.00 | 110.50 | 115.50 | 115.50 | 3,261,000 |
| Jun 27, 2024 | 113.50 | 119.00 | 111.00 | 112.00 | 112.00 | 5,719,000 |
| Jun 26, 2024 | 110.00 | 117.50 | 108.50 | 115.50 | 115.50 | 6,835,000 |
| Jun 25, 2024 | 101.00 | 107.50 | 101.00 | 107.50 | 107.50 | 367,000 |
| Jun 24, 2024 | 109.50 | 109.50 | 105.50 | 105.50 | 105.50 | 359,000 |
| Jun 21, 2024 | 108.50 | 109.00 | 107.50 | 108.50 | 108.50 | 309,000 |
| Jun 20, 2024 | 106.50 | 109.00 | 106.00 | 109.00 | 109.00 | 294,000 |
| Jun 19, 2024 | 111.50 | 111.50 | 105.00 | 105.00 | 105.00 | 601,000 |
| Jun 18, 2024 | 109.00 | 110.50 | 109.00 | 110.00 | 110.00 | 710,000 |
| Jun 17, 2024 | 106.50 | 109.00 | 106.50 | 108.50 | 108.50 | 509,000 |
| Jun 14, 2024 | 108.00 | 108.00 | 105.00 | 106.00 | 106.00 | 320,000 |
| Jun 13, 2024 | 109.00 | 109.00 | 104.50 | 105.00 | 105.00 | 459,000 |
| Jun 12, 2024 | 102.50 | 108.00 | 102.50 | 108.00 | 108.00 | 791,000 |
| Jun 11, 2024 | 108.00 | 109.00 | 99.60 | 104.00 | 104.00 | 6,795,000 |
| Jun 7, 2024 | 112.00 | 114.00 | 103.50 | 108.00 | 108.00 | 9,334,000 |
| Jun 6, 2024 | 102.50 | 110.00 | 102.50 | 106.50 | 106.50 | 5,502,000 |
| Jun 5, 2024 | 101.50 | 105.00 | 96.10 | 100.00 | 100.00 | 4,209,000 |
| Jun 4, 2024 | 108.00 | 113.00 | 101.00 | 101.50 | 101.50 | 4,452,000 |
| Jun 3, 2024 | 109.00 | 109.00 | 107.00 | 109.00 | 109.00 | 1,121,000 |
| May 31, 2024 | 104.50 | 106.00 | 102.00 | 105.00 | 105.00 | 568,000 |
| May 30, 2024 | 105.00 | 105.50 | 100.50 | 103.00 | 103.00 | 1,042,000 |
| May 29, 2024 | 108.00 | 108.50 | 106.00 | 107.00 | 107.00 | 821,000 |
| May 28, 2024 | 102.50 | 109.50 | 102.50 | 109.50 | 109.50 | 1,550,000 |
| May 27, 2024 | 100.00 | 102.00 | 99.00 | 100.50 | 100.50 | 1,121,000 |
| May 24, 2024 | 96.10 | 102.00 | 96.10 | 99.50 | 99.50 | 2,201,000 |
| May 23, 2024 | 94.90 | 98.00 | 94.20 | 97.30 | 97.30 | 1,154,000 |
| May 22, 2024 | 95.80 | 95.80 | 93.60 | 94.10 | 94.10 | 1,390,000 |
| May 21, 2024 | 97.30 | 97.30 | 93.50 | 96.30 | 96.30 | 1,778,000 |
| May 20, 2024 | 94.70 | 97.90 | 91.90 | 97.40 | 97.40 | 6,255,000 |
| May 17, 2024 | 92.80 | 100.00 | 91.80 | 94.80 | 94.80 | 14,442,000 |
| May 16, 2024 | 88.00 | 94.60 | 86.80 | 91.10 | 91.10 | 12,160,000 |
| May 15, 2024 | 83.10 | 87.20 | 82.80 | 86.00 | 86.00 | 3,297,000 |
| May 14, 2024 | 84.50 | 84.90 | 82.50 | 83.10 | 83.10 | 2,191,000 |
| May 13, 2024 | 84.60 | 85.80 | 82.80 | 84.50 | 84.50 | 3,046,000 |
| May 10, 2024 | 83.10 | 85.30 | 81.70 | 84.30 | 84.30 | 3,153,000 |
| May 9, 2024 | 88.00 | 89.50 | 81.30 | 82.40 | 82.40 | 9,382,000 |
| May 8, 2024 | 82.00 | 86.50 | 80.60 | 84.20 | 84.20 | 4,981,000 |
| May 7, 2024 | 77.00 | 83.40 | 77.00 | 82.50 | 82.50 | 5,724,000 |
| May 6, 2024 | 76.70 | 77.70 | 75.40 | 76.00 | 76.00 | 854,000 |
| May 3, 2024 | 78.20 | 79.00 | 75.00 | 76.00 | 76.00 | 1,415,000 |
| May 2, 2024 | 75.30 | 78.50 | 74.40 | 78.10 | 78.10 | 1,464,000 |
| Apr 30, 2024 | 78.90 | 78.90 | 75.10 | 75.60 | 75.60 | 1,814,000 |
| Apr 29, 2024 | 79.30 | 79.60 | 76.60 | 77.40 | 77.40 | 1,828,000 |
| Apr 26, 2024 | 78.60 | 80.40 | 76.10 | 77.30 | 77.30 | 3,597,000 |
| Apr 25, 2024 | 74.00 | 81.40 | 73.30 | 77.90 | 77.90 | 10,073,000 |
| Apr 24, 2024 | 72.80 | 75.30 | 72.10 | 74.00 | 74.00 | 2,451,000 |
| Apr 23, 2024 | 74.10 | 76.20 | 71.50 | 72.00 | 72.00 | 2,395,000 |
| Apr 22, 2024 | 77.30 | 79.60 | 74.00 | 74.00 | 74.00 | 4,510,000 |
| Apr 19, 2024 | 75.80 | 78.50 | 70.50 | 77.00 | 77.00 | 9,340,000 |
| Apr 18, 2024 | 65.10 | 73.50 | 65.00 | 73.50 | 73.50 | 2,602,000 |
| Apr 17, 2024 | 63.60 | 67.80 | 62.50 | 66.90 | 66.90 | 1,682,000 |
| Apr 16, 2024 | 67.60 | 67.60 | 64.00 | 64.00 | 64.00 | 270,000 |
| Apr 15, 2024 | 69.90 | 69.90 | 67.10 | 67.60 | 67.60 | 203,000 |
| Apr 12, 2024 | 67.70 | 69.90 | 67.70 | 68.10 | 68.10 | 188,000 |
| Apr 11, 2024 | 66.00 | 67.10 | 66.00 | 67.00 | 67.00 | 219,000 |
| Apr 10, 2024 | 72.50 | 72.50 | 65.80 | 65.80 | 65.80 | 678,000 |
| Apr 9, 2024 | 72.90 | 72.90 | 71.30 | 71.30 | 71.30 | 464,000 |
| Apr 8, 2024 | 72.40 | 72.50 | 71.50 | 71.50 | 71.50 | 287,000 |
Related Tickers
3047.TW EDIMAX Technology Co., Ltd.
20.50
-9.89%
8097.TWO ATW Technology Inc.
65.40
-9.92%
6530.TWO Axcen Photonics Corporation
47.20
-9.92%
6546.TWO AMPAK Technology Inc.
99.90
-10.00%
6416.TW CASwell, Inc.
91.80
-10.00%
8048.TWO Ruby Tech Corporation
44.55
-10.00%
3447.TW XAVi Technologies Corporation
52.70
-9.91%
8176.TWO Z-Com, Inc.
12.45
-9.78%
4908.TWO APAC Opto Electronics Inc.
73.90
-9.99%
8059.TWO CastleNet Technology Inc.
24.75
-10.00%