Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
133.50
0.00
(0.00%)
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 |
|---|---|---|---|---|---|---|
| Mar 6, 2025 | 134.00 | 135.00 | 133.00 | 133.50 | 133.50 | 224,941 |
| Mar 5, 2025 | 135.50 | 135.50 | 132.50 | 133.50 | 133.50 | 149,115 |
| Mar 4, 2025 | 131.00 | 133.50 | 128.50 | 132.00 | 132.00 | 194,340 |
| Mar 3, 2025 | 129.00 | 131.00 | 128.00 | 130.50 | 130.50 | 156,788 |
| Feb 27, 2025 | 129.00 | 131.50 | 129.00 | 129.50 | 129.50 | 138,005 |
| Feb 26, 2025 | 129.50 | 129.50 | 127.00 | 127.50 | 127.50 | 84,001 |
| Feb 25, 2025 | 130.00 | 130.00 | 127.00 | 128.00 | 128.00 | 85,026 |
| Feb 24, 2025 | 131.00 | 131.50 | 130.00 | 130.00 | 130.00 | 72,002 |
| Feb 21, 2025 | 132.00 | 132.00 | 130.50 | 131.00 | 131.00 | 40,100 |
| Feb 20, 2025 | 132.00 | 132.50 | 130.00 | 130.50 | 130.50 | 98,070 |
| Feb 19, 2025 | 132.00 | 132.00 | 130.50 | 131.00 | 131.00 | 107,180 |
| Feb 18, 2025 | 128.50 | 131.50 | 127.50 | 131.50 | 131.50 | 259,001 |
| Feb 17, 2025 | 126.00 | 127.50 | 125.50 | 127.00 | 127.00 | 96,007 |
| Feb 14, 2025 | 124.00 | 126.50 | 124.00 | 125.00 | 125.00 | 88,000 |
| Feb 13, 2025 | 122.50 | 125.50 | 122.50 | 125.00 | 125.00 | 164,006 |
| Feb 12, 2025 | 121.50 | 124.00 | 121.50 | 121.50 | 121.50 | 71,003 |
| Feb 11, 2025 | 123.00 | 124.00 | 122.00 | 122.50 | 122.50 | 61,800 |
| Feb 10, 2025 | 122.00 | 123.50 | 121.50 | 122.50 | 122.50 | 55,093 |
| Feb 7, 2025 | 120.00 | 124.00 | 120.00 | 124.00 | 124.00 | 96,001 |
| Feb 6, 2025 | 120.00 | 121.00 | 119.00 | 120.50 | 120.50 | 85,280 |
| Feb 5, 2025 | 116.50 | 119.50 | 116.50 | 118.50 | 118.50 | 115,323 |
| Feb 4, 2025 | 117.00 | 117.00 | 114.50 | 116.50 | 116.50 | 97,000 |
| Feb 3, 2025 | 118.00 | 118.00 | 115.00 | 117.50 | 117.50 | 146,010 |
| Jan 22, 2025 | 122.00 | 122.00 | 119.00 | 121.00 | 121.00 | 76,000 |
| Jan 21, 2025 | 121.50 | 122.00 | 121.00 | 121.00 | 121.00 | 32,000 |
| Jan 20, 2025 | 119.50 | 122.00 | 119.00 | 122.00 | 122.00 | 85,000 |
| Jan 17, 2025 | 120.00 | 120.00 | 118.50 | 118.50 | 118.50 | 59,000 |
| Jan 16, 2025 | 118.00 | 119.50 | 118.00 | 119.00 | 119.00 | 53,000 |
| Jan 15, 2025 | 117.50 | 118.50 | 116.50 | 117.00 | 117.00 | 39,000 |
| Jan 14, 2025 | 115.50 | 118.50 | 115.50 | 118.00 | 118.00 | 98,000 |
| Jan 13, 2025 | 120.00 | 120.00 | 114.50 | 115.00 | 115.00 | 311,000 |
| Jan 10, 2025 | 124.00 | 124.00 | 121.00 | 121.00 | 121.00 | 71,000 |
| Jan 9, 2025 | 124.50 | 125.50 | 121.50 | 123.00 | 123.00 | 151,000 |
| Jan 8, 2025 | 126.00 | 126.50 | 125.00 | 125.50 | 125.50 | 47,000 |
| Jan 7, 2025 | 126.50 | 128.00 | 126.00 | 127.00 | 127.00 | 129,000 |
| Jan 6, 2025 | 123.00 | 127.00 | 123.00 | 124.00 | 124.00 | 86,000 |
| Jan 3, 2025 | 124.00 | 124.00 | 121.50 | 122.00 | 122.00 | 109,000 |
| Jan 2, 2025 | 124.50 | 126.00 | 122.50 | 122.50 | 122.50 | 122,000 |
| Dec 31, 2024 | 125.00 | 126.00 | 124.00 | 125.50 | 125.50 | 63,000 |
| Dec 30, 2024 | 126.50 | 126.50 | 125.00 | 125.00 | 125.00 | 100,000 |
| Dec 27, 2024 | 128.00 | 128.50 | 126.50 | 126.50 | 126.50 | 65,000 |
| Dec 26, 2024 | 127.50 | 128.50 | 127.50 | 127.50 | 127.50 | 50,000 |
| Dec 25, 2024 | 127.50 | 128.00 | 126.50 | 127.00 | 127.00 | 101,000 |
| Dec 24, 2024 | 127.00 | 128.50 | 126.00 | 126.00 | 126.00 | 83,000 |
| Dec 23, 2024 | 126.00 | 127.50 | 126.00 | 127.00 | 127.00 | 77,000 |
| Dec 20, 2024 | 128.00 | 128.00 | 125.50 | 126.00 | 126.00 | 144,000 |
| Dec 19, 2024 | 127.00 | 128.00 | 126.00 | 127.50 | 127.50 | 96,000 |
| Dec 18, 2024 | 127.00 | 129.50 | 126.50 | 129.00 | 129.00 | 108,000 |
| Dec 17, 2024 | 127.50 | 129.50 | 127.00 | 127.50 | 127.50 | 77,000 |
| Dec 16, 2024 | 130.00 | 130.00 | 127.00 | 127.00 | 127.00 | 130,000 |
| Dec 13, 2024 | 130.00 | 130.00 | 128.00 | 129.00 | 129.00 | 108,000 |
| Dec 12, 2024 | 132.50 | 133.00 | 131.00 | 132.00 | 132.00 | 85,000 |
| Dec 11, 2024 | 132.50 | 133.50 | 131.00 | 131.00 | 131.00 | 78,000 |
| Dec 10, 2024 | 135.00 | 136.50 | 132.00 | 132.50 | 132.50 | 184,000 |
| Dec 9, 2024 | 137.50 | 138.50 | 133.50 | 136.00 | 136.00 | 256,000 |
| Dec 6, 2024 | 136.50 | 137.50 | 136.00 | 137.50 | 137.50 | 179,000 |
| Dec 5, 2024 | 135.00 | 137.00 | 134.50 | 136.00 | 136.00 | 188,000 |
| Dec 4, 2024 | 134.00 | 135.00 | 133.50 | 134.50 | 134.50 | 124,000 |
| Dec 3, 2024 | 132.00 | 134.50 | 132.00 | 133.00 | 133.00 | 108,000 |
| Dec 2, 2024 | 130.50 | 134.50 | 130.50 | 132.00 | 132.00 | 270,000 |
| Nov 29, 2024 | 126.50 | 131.50 | 125.00 | 129.50 | 129.50 | 282,000 |
| Nov 28, 2024 | 128.00 | 128.00 | 126.00 | 127.50 | 127.50 | 140,000 |
| Nov 27, 2024 | 133.00 | 133.00 | 128.50 | 128.50 | 128.50 | 134,000 |
| Nov 26, 2024 | 135.00 | 135.00 | 131.50 | 132.00 | 132.00 | 154,000 |
| Nov 25, 2024 | 131.50 | 133.50 | 131.50 | 133.50 | 133.50 | 84,000 |
| Nov 22, 2024 | 131.00 | 134.50 | 131.00 | 131.50 | 131.50 | 220,000 |
| Nov 21, 2024 | 126.00 | 131.50 | 125.50 | 130.00 | 130.00 | 278,000 |
| Nov 20, 2024 | 129.50 | 130.00 | 127.50 | 127.50 | 127.50 | 159,825 |
| Nov 19, 2024 | 129.00 | 130.50 | 127.00 | 130.50 | 130.50 | 176,000 |
| Nov 18, 2024 | 134.00 | 134.00 | 127.50 | 128.00 | 128.00 | 407,000 |
| Nov 15, 2024 | 133.50 | 135.00 | 132.50 | 133.00 | 133.00 | 136,000 |
| Nov 14, 2024 | 135.50 | 136.50 | 130.50 | 132.00 | 132.00 | 406,000 |
| Nov 13, 2024 | 133.00 | 137.50 | 133.00 | 135.50 | 135.50 | 268,000 |
| Nov 12, 2024 | 137.50 | 137.50 | 134.00 | 134.00 | 134.00 | 299,000 |
| Nov 11, 2024 | 140.50 | 141.00 | 133.00 | 137.50 | 137.50 | 740,000 |
| Nov 8, 2024 | 143.00 | 145.00 | 142.00 | 142.50 | 142.50 | 313,000 |
| Nov 7, 2024 | 140.00 | 143.50 | 140.00 | 143.00 | 143.00 | 237,000 |
| Nov 6, 2024 | 144.00 | 144.00 | 138.00 | 140.00 | 140.00 | 681,000 |
| Nov 5, 2024 | 140.50 | 146.00 | 140.50 | 145.00 | 145.00 | 528,000 |
| Nov 4, 2024 | 144.50 | 144.50 | 140.00 | 140.50 | 140.50 | 401,000 |
| Nov 1, 2024 | 138.00 | 143.50 | 137.00 | 143.50 | 143.50 | 268,000 |
| Oct 30, 2024 | 144.00 | 144.00 | 140.50 | 141.00 | 141.00 | 298,000 |
| Oct 29, 2024 | 145.50 | 145.50 | 141.50 | 143.00 | 143.00 | 468,000 |
| Oct 28, 2024 | 149.50 | 149.50 | 144.00 | 145.50 | 145.50 | 294,000 |
| Oct 25, 2024 | 145.50 | 151.50 | 145.50 | 149.00 | 149.00 | 432,000 |
| Oct 24, 2024 | 151.00 | 151.00 | 146.00 | 146.00 | 146.00 | 586,000 |
| Oct 23, 2024 | 147.50 | 150.00 | 147.00 | 150.00 | 150.00 | 282,000 |
| Oct 22, 2024 | 147.00 | 148.00 | 146.00 | 147.50 | 147.50 | 256,000 |
| Oct 21, 2024 | 145.00 | 148.00 | 144.50 | 146.00 | 146.00 | 416,000 |
| Oct 18, 2024 | 150.00 | 152.00 | 143.00 | 144.00 | 144.00 | 1,003,000 |
| Oct 17, 2024 | 151.50 | 151.50 | 147.50 | 148.00 | 148.00 | 391,000 |
| Oct 16, 2024 | 149.00 | 152.50 | 148.50 | 151.00 | 151.00 | 360,000 |
| Oct 15, 2024 | 158.00 | 158.00 | 152.50 | 152.50 | 152.50 | 440,000 |
| Oct 14, 2024 | 154.50 | 158.00 | 153.00 | 156.50 | 156.50 | 613,000 |
| Oct 11, 2024 | 151.50 | 157.00 | 150.00 | 154.00 | 154.00 | 773,000 |
| Oct 9, 2024 | 151.00 | 152.50 | 149.00 | 150.50 | 150.50 | 283,000 |
| Oct 8, 2024 | 152.00 | 154.00 | 148.50 | 150.50 | 150.50 | 347,000 |
| Oct 7, 2024 | 148.50 | 155.00 | 148.50 | 152.00 | 152.00 | 554,000 |
| Oct 4, 2024 | 151.50 | 151.50 | 146.00 | 147.00 | 147.00 | 521,000 |
| Oct 1, 2024 | 150.50 | 152.00 | 149.00 | 150.50 | 150.50 | 388,000 |
| Sep 30, 2024 | 156.00 | 156.00 | 148.50 | 149.50 | 149.50 | 890,000 |
| Sep 27, 2024 | 158.00 | 159.50 | 155.00 | 156.00 | 156.00 | 457,000 |
| Sep 26, 2024 | 159.50 | 163.50 | 155.00 | 156.00 | 156.00 | 767,000 |
| Sep 25, 2024 | 162.50 | 163.00 | 156.50 | 157.50 | 157.50 | 847,000 |
| Sep 24, 2024 | 173.50 | 174.50 | 155.50 | 160.00 | 160.00 | 3,453,000 |
| Sep 23, 2024 | 165.50 | 169.50 | 163.00 | 167.50 | 167.50 | 1,199,000 |
| Sep 20, 2024 | 163.00 | 169.50 | 162.00 | 164.50 | 164.50 | 2,514,000 |
| Sep 19, 2024 | 155.00 | 160.00 | 155.00 | 159.50 | 159.50 | 575,000 |
| Sep 18, 2024 | 160.00 | 160.50 | 153.50 | 154.00 | 154.00 | 850,000 |
| Sep 16, 2024 | 154.00 | 163.50 | 154.00 | 158.50 | 158.50 | 1,857,000 |
| Sep 13, 2024 | 147.50 | 151.50 | 145.50 | 149.50 | 149.50 | 433,000 |
| Sep 12, 2024 | 144.50 | 148.00 | 144.00 | 147.00 | 147.00 | 515,000 |
| Sep 11, 2024 | 146.50 | 148.50 | 141.00 | 141.00 | 141.00 | 454,000 |
| Sep 10, 2024 | 142.50 | 150.00 | 142.50 | 146.50 | 146.50 | 855,000 |
| Sep 9, 2024 | 141.00 | 142.50 | 139.00 | 141.50 | 141.50 | 320,000 |
| Sep 6, 2024 | 146.00 | 147.00 | 143.00 | 144.50 | 144.50 | 476,000 |
| Sep 5, 2024 | 146.00 | 149.50 | 143.50 | 145.00 | 145.00 | 547,000 |
| Sep 4, 2024 | 150.00 | 150.50 | 144.00 | 144.50 | 144.50 | 1,270,000 |
| Sep 3, 2024 | 155.50 | 159.50 | 153.00 | 159.50 | 159.50 | 606,000 |
| Sep 2, 2024 | 165.50 | 165.50 | 155.00 | 155.00 | 155.00 | 1,222,000 |
| Aug 30, 2024 | 161.00 | 170.50 | 161.00 | 163.50 | 163.50 | 2,005,000 |
| Aug 29, 2024 | 157.00 | 164.00 | 156.00 | 160.00 | 160.00 | 1,385,000 |
| Aug 28, 2024 | 154.00 | 162.50 | 151.50 | 160.00 | 160.00 | 2,864,000 |
| Aug 27, 2024 | 147.50 | 151.50 | 144.00 | 150.00 | 150.00 | 663,000 |
| Aug 26, 2024 | 152.00 | 155.00 | 146.00 | 146.50 | 146.50 | 946,000 |
| Aug 23, 2024 | 148.00 | 151.50 | 145.50 | 150.50 | 150.50 | 639,000 |
| Aug 22, 2024 | 145.50 | 154.00 | 145.00 | 150.00 | 150.00 | 1,210,000 |
| Aug 21, 2024 | 145.00 | 148.00 | 142.50 | 143.50 | 143.50 | 329,000 |
| Aug 20, 2024 | 149.00 | 150.50 | 145.00 | 145.50 | 145.50 | 421,000 |
| Aug 19, 2024 | 149.00 | 153.00 | 148.00 | 149.00 | 149.00 | 513,000 |
| Aug 16, 2024 | 148.00 | 151.50 | 145.50 | 148.00 | 148.00 | 1,000,000 |
| Aug 15, 2024 | 147.00 | 149.00 | 144.00 | 144.50 | 144.50 | 357,000 |
| Aug 14, 2024 | 146.00 | 148.50 | 144.00 | 147.00 | 147.00 | 405,000 |
| Aug 13, 2024 | 139.00 | 146.00 | 137.00 | 144.00 | 144.00 | 432,000 |
| Aug 12, 2024 | 135.00 | 141.50 | 133.50 | 138.00 | 138.00 | 369,000 |
| Aug 9, 2024 | 133.00 | 140.00 | 133.00 | 135.00 | 135.00 | 686,000 |
| Aug 8, 2024 | 132.00 | 134.00 | 128.00 | 128.50 | 128.50 | 563,000 |
| Aug 7, 2024 | 132.00 | 140.00 | 129.00 | 135.50 | 135.50 | 436,000 |
| Aug 6, 2024 | 131.00 | 135.50 | 121.50 | 128.50 | 128.50 | 582,000 |
| Aug 5, 2024 | 141.50 | 141.50 | 133.00 | 133.00 | 133.00 | 498,000 |
| Aug 2, 2024 | 151.50 | 153.50 | 147.00 | 147.50 | 147.50 | 477,000 |
| Aug 1, 2024 | 150.00 | 156.50 | 147.50 | 155.00 | 155.00 | 647,000 |
| Jul 31, 2024 | 147.50 | 148.50 | 145.00 | 146.50 | 146.50 | 233,000 |
| Jul 30, 2024 | 143.00 | 149.00 | 142.00 | 148.00 | 148.00 | 474,000 |
| Jul 29, 2024 | 144.00 | 145.00 | 140.00 | 142.00 | 142.00 | 516,000 |
| Jul 26, 2024 | 140.00 | 142.50 | 137.50 | 141.50 | 141.50 | 266,000 |
| Jul 23, 2024 | 143.50 | 145.00 | 141.00 | 144.50 | 144.50 | 269,000 |
| Jul 22, 2024 | 147.00 | 147.00 | 140.00 | 142.50 | 142.50 | 426,000 |
| Jul 19, 2024 | 149.50 | 151.00 | 146.00 | 146.00 | 146.00 | 260,000 |
| Jul 18, 2024 | 149.00 | 150.00 | 146.50 | 148.00 | 148.00 | 264,000 |
| Jul 17, 2024 | 155.00 | 158.00 | 152.50 | 152.50 | 152.50 | 262,000 |
| Jul 16, 2024 | 154.00 | 156.50 | 152.00 | 155.50 | 155.50 | 227,000 |
| Jul 15, 2024 | 153.50 | 154.50 | 147.00 | 153.50 | 153.50 | 682,000 |
| Jul 12, 2024 | 157.00 | 157.00 | 152.00 | 154.00 | 154.00 | 463,000 |
| Jul 11, 2024 | 162.50 | 162.50 | 157.00 | 157.50 | 157.50 | 387,000 |
| Jul 10, 2024 | 160.00 | 162.00 | 158.50 | 159.50 | 159.50 | 300,000 |
| Jul 9, 2024 | 164.50 | 165.00 | 155.50 | 159.00 | 159.00 | 619,000 |
| Jul 8, 2024 | 175.00 | 176.00 | 158.00 | 158.00 | 158.00 | 1,264,000 |
| Jul 5, 2024 | 163.50 | 176.50 | 163.00 | 172.00 | 172.00 | 946,000 |
| Jul 4, 2024 | 168.00 | 168.50 | 162.00 | 162.50 | 162.50 | 383,000 |
| Jul 3, 2024 | 162.50 | 167.00 | 161.00 | 165.50 | 165.50 | 609,000 |
| Jul 2, 2024 | 158.00 | 161.00 | 157.00 | 159.50 | 159.50 | 353,000 |
| Jul 1, 2024 | 159.50 | 159.50 | 153.00 | 157.50 | 157.50 | 484,000 |
| Jun 28, 2024 | 161.50 | 164.50 | 156.00 | 158.50 | 158.50 | 751,000 |
| Jun 27, 2024 | 162.92 | 165.37 | 157.54 | 158.52 | 158.52 | 761,375 |
| Jun 26, 2024 | 158.03 | 168.79 | 157.05 | 161.94 | 161.94 | 1,217,178 |
| Jun 25, 2024 | 153.62 | 159.49 | 152.64 | 154.11 | 154.11 | 752,177 |
| Jun 24, 2024 | 155.09 | 156.07 | 151.18 | 153.13 | 153.13 | 486,462 |
| Jun 21, 2024 | 146.77 | 157.54 | 145.80 | 153.13 | 153.13 | 1,265,211 |
| Jun 20, 2024 | 146.28 | 148.24 | 144.33 | 146.77 | 146.77 | 362,802 |
| Jun 19, 2024 | 145.31 | 148.24 | 142.86 | 147.26 | 147.26 | 618,297 |
| Jun 18, 2024 | 150.50 | 153.00 | 146.00 | 148.50 | 148.50 | 1,252,000 |
| Jun 17, 2024 | 140.50 | 154.00 | 140.50 | 151.50 | 151.50 | 2,847,000 |
| Jun 14, 2024 | 136.00 | 140.00 | 134.00 | 140.00 | 140.00 | 599,000 |
| Jun 13, 2024 | 136.50 | 139.50 | 134.50 | 135.50 | 135.50 | 1,107,000 |
| Jun 12, 2024 | 134.00 | 136.00 | 132.00 | 136.00 | 136.00 | 580,000 |
| Jun 11, 2024 | 133.00 | 133.50 | 130.00 | 133.00 | 133.00 | 618,000 |
| Jun 7, 2024 | 129.00 | 133.00 | 127.00 | 132.50 | 132.50 | 987,000 |
| Jun 6, 2024 | 127.00 | 130.00 | 125.50 | 128.50 | 128.50 | 740,000 |
| Jun 5, 2024 | 127.50 | 127.50 | 125.50 | 125.50 | 125.50 | 85,000 |
| Jun 4, 2024 | 126.50 | 129.00 | 126.00 | 127.00 | 127.00 | 233,000 |
| Jun 3, 2024 | 128.50 | 130.00 | 124.50 | 127.00 | 127.00 | 457,000 |
| May 31, 2024 | 129.00 | 129.50 | 126.50 | 127.00 | 127.00 | 266,000 |
| May 30, 2024 | 127.00 | 129.00 | 124.00 | 129.00 | 129.00 | 645,000 |
| May 29, 2024 | 128.00 | 129.00 | 126.50 | 128.50 | 128.50 | 300,000 |
| May 28, 2024 | 125.50 | 127.50 | 125.00 | 127.50 | 127.50 | 308,000 |
| May 27, 2024 | 132.00 | 132.00 | 125.00 | 125.00 | 125.00 | 655,000 |
| May 24, 2024 | 127.00 | 131.00 | 126.00 | 130.00 | 130.00 | 332,000 |
| May 23, 2024 | 130.00 | 131.50 | 125.00 | 127.50 | 127.50 | 571,000 |
| May 22, 2024 | 125.00 | 130.00 | 124.50 | 129.50 | 129.50 | 661,000 |
| May 21, 2024 | 122.50 | 124.50 | 121.50 | 124.00 | 124.00 | 466,000 |
| May 20, 2024 | 122.50 | 122.50 | 121.00 | 121.50 | 121.50 | 171,000 |
| May 17, 2024 | 121.50 | 123.00 | 120.00 | 122.50 | 122.50 | 195,000 |
| May 16, 2024 | 122.50 | 124.00 | 120.00 | 121.50 | 121.50 | 359,000 |
| May 15, 2024 | 122.00 | 122.00 | 120.00 | 121.00 | 121.00 | 182,000 |
| May 14, 2024 | 121.50 | 122.50 | 120.00 | 120.50 | 120.50 | 247,000 |
| May 13, 2024 | 123.00 | 123.00 | 118.50 | 122.00 | 122.00 | 334,000 |
| May 10, 2024 | 121.00 | 121.50 | 119.00 | 121.00 | 121.00 | 303,000 |
| May 9, 2024 | 124.00 | 125.50 | 121.00 | 121.00 | 121.00 | 325,000 |
| May 8, 2024 | 126.00 | 128.50 | 123.00 | 123.50 | 123.50 | 630,000 |
| May 7, 2024 | 127.00 | 127.50 | 124.00 | 126.00 | 126.00 | 208,000 |
| May 6, 2024 | 124.50 | 128.00 | 124.50 | 125.00 | 125.00 | 318,000 |
| May 3, 2024 | 122.50 | 125.50 | 120.00 | 125.50 | 125.50 | 536,000 |
| May 2, 2024 | 122.00 | 123.00 | 120.00 | 123.00 | 123.00 | 160,000 |
| Apr 30, 2024 | 124.00 | 124.50 | 121.00 | 121.50 | 121.50 | 180,000 |
| Apr 29, 2024 | 128.00 | 128.00 | 123.50 | 124.50 | 124.50 | 455,000 |
| Apr 26, 2024 | 125.00 | 128.50 | 124.50 | 126.50 | 126.50 | 499,000 |
| Apr 25, 2024 | 125.50 | 127.00 | 123.50 | 123.50 | 123.50 | 295,000 |
| Apr 24, 2024 | 123.00 | 127.00 | 123.00 | 126.50 | 126.50 | 316,000 |
| Apr 23, 2024 | 122.50 | 124.50 | 120.00 | 120.00 | 120.00 | 271,000 |
| Apr 22, 2024 | 124.00 | 124.00 | 118.00 | 123.50 | 123.50 | 656,000 |
| Apr 19, 2024 | 124.50 | 125.00 | 116.00 | 123.00 | 123.00 | 1,612,000 |
| Apr 18, 2024 | 127.50 | 129.00 | 126.50 | 126.50 | 126.50 | 320,000 |
| Apr 17, 2024 | 5.87 Dividend | |||||
| Apr 17, 2024 | 124.00 | 131.50 | 124.00 | 129.50 | 129.50 | 682,000 |
| Apr 16, 2024 | 133.50 | 133.50 | 127.00 | 129.50 | 123.63 | 914,000 |
| Apr 15, 2024 | 137.00 | 138.00 | 132.50 | 135.50 | 129.36 | 594,000 |
| Apr 12, 2024 | 139.00 | 139.00 | 134.50 | 138.00 | 131.74 | 477,000 |
| Apr 11, 2024 | 136.50 | 136.50 | 132.00 | 135.00 | 128.88 | 677,000 |
| Apr 10, 2024 | 133.00 | 140.00 | 132.50 | 135.50 | 129.36 | 1,111,000 |
| Apr 9, 2024 | 130.50 | 134.50 | 129.00 | 132.50 | 126.49 | 643,000 |
| Apr 8, 2024 | 126.50 | 133.50 | 124.50 | 131.00 | 125.06 | 986,000 |
| Apr 3, 2024 | 128.50 | 128.50 | 125.00 | 125.00 | 119.33 | 561,000 |
| Apr 2, 2024 | 126.00 | 132.00 | 125.00 | 129.50 | 123.63 | 1,482,000 |
| Apr 1, 2024 | 123.00 | 126.00 | 122.50 | 125.50 | 119.81 | 426,000 |
| Mar 29, 2024 | 124.00 | 125.50 | 122.00 | 122.00 | 116.47 | 247,000 |
| Mar 28, 2024 | 122.50 | 124.50 | 122.50 | 124.50 | 118.86 | 288,000 |
| Mar 27, 2024 | 118.50 | 123.00 | 118.00 | 123.00 | 117.42 | 396,000 |
| Mar 26, 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 115.51 | - |
| Mar 25, 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 115.51 | - |
| Mar 22, 2024 | 125.50 | 125.50 | 121.00 | 121.00 | 115.51 | 510,000 |
| Mar 21, 2024 | 124.00 | 125.50 | 122.50 | 125.50 | 119.81 | 478,000 |
| Mar 20, 2024 | 124.50 | 124.50 | 124.50 | 124.50 | 118.86 | - |
| Mar 19, 2024 | 123.50 | 127.00 | 122.50 | 124.50 | 118.86 | 917,000 |
| Mar 18, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 109.79 | - |
| Mar 15, 2024 | 113.50 | 116.50 | 113.00 | 115.00 | 109.79 | 441,000 |
| Mar 14, 2024 | 117.50 | 118.00 | 113.50 | 113.50 | 108.35 | 571,000 |
| Mar 13, 2024 | 120.00 | 121.50 | 116.00 | 118.00 | 112.65 | 777,000 |
| Mar 12, 2024 | 117.50 | 120.00 | 116.00 | 118.50 | 113.13 | 586,000 |
| Mar 11, 2024 | 115.00 | 120.50 | 115.00 | 117.50 | 112.17 | 747,000 |
| Mar 8, 2024 | 120.00 | 121.50 | 112.50 | 115.00 | 109.79 | 1,747,000 |
| Mar 7, 2024 | 125.50 | 128.00 | 118.50 | 119.00 | 113.61 | 3,116,000 |
| Mar 6, 2024 | 113.50 | 122.50 | 113.50 | 122.50 | 116.95 | 3,108,000 |
Related Tickers
8227.TWO Progate Group Corporation
177.00
-1.12%
3289.TWO Integrated Service Technology Inc.
130.50
-0.76%
3169.TWO ASIX Electronics Corporation
113.00
+2.26%
6937.TW Skytech Inc.
290.00
+2.29%
7712.TWO POTENS
202.00
-1.22%
6568.TWO Rafael Microelectronics, Inc.
143.00
-5.30%
4951.TWO Feature Integration Technology Inc.
76.80
-1.29%
5236.TWO Sunplus Innovation Technology Inc.
160.50
0.00%
8081.TW Global Mixed-Mode Technology Inc.
246.50
+0.20%
3141.TWO Ultra Chip, Inc.
78.30
-1.01%