35.15
-0.55
(-1.54%)
At close: 1:30:25 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 15, 2025 | 35.70 | 36.30 | 35.00 | 35.15 | 35.15 | 931,276 |
| Jan 14, 2025 | 35.50 | 35.85 | 34.55 | 35.70 | 35.70 | 1,089,000 |
| Jan 13, 2025 | 36.50 | 36.95 | 34.20 | 34.80 | 34.80 | 2,106,000 |
| Jan 10, 2025 | 36.50 | 37.10 | 36.20 | 36.75 | 36.75 | 2,345,000 |
| Jan 9, 2025 | 38.00 | 38.00 | 35.35 | 35.50 | 35.50 | 2,251,000 |
| Jan 8, 2025 | 38.20 | 38.25 | 37.55 | 37.60 | 37.60 | 632,000 |
| Jan 7, 2025 | 37.35 | 38.50 | 37.35 | 37.90 | 37.90 | 1,240,000 |
| Jan 6, 2025 | 37.20 | 38.00 | 37.20 | 37.30 | 37.30 | 767,000 |
| Jan 3, 2025 | 37.50 | 38.00 | 37.20 | 37.20 | 37.20 | 943,000 |
| Jan 2, 2025 | 38.15 | 38.35 | 37.50 | 37.50 | 37.50 | 912,000 |
| Dec 31, 2024 | 37.70 | 38.25 | 37.30 | 38.15 | 38.15 | 849,000 |
| Dec 30, 2024 | 38.45 | 38.45 | 37.40 | 37.40 | 37.40 | 1,793,000 |
| Dec 27, 2024 | 38.90 | 38.95 | 38.10 | 38.15 | 38.15 | 928,000 |
| Dec 26, 2024 | 39.35 | 39.35 | 38.60 | 38.60 | 38.60 | 1,278,000 |
| Dec 25, 2024 | 38.85 | 38.95 | 38.45 | 38.90 | 38.90 | 959,000 |
| Dec 24, 2024 | 38.60 | 38.95 | 38.15 | 38.40 | 38.40 | 891,000 |
| Dec 23, 2024 | 38.65 | 39.35 | 38.45 | 38.45 | 38.45 | 919,000 |
| Dec 20, 2024 | 39.00 | 39.30 | 38.45 | 38.45 | 38.45 | 1,267,000 |
| Dec 19, 2024 | 37.85 | 38.80 | 37.85 | 38.55 | 38.55 | 989,000 |
| Dec 18, 2024 | 38.50 | 39.00 | 38.00 | 38.85 | 38.85 | 1,034,000 |
| Dec 17, 2024 | 38.85 | 38.85 | 38.30 | 38.65 | 38.65 | 1,514,000 |
| Dec 16, 2024 | 39.80 | 40.20 | 38.00 | 38.05 | 38.05 | 3,915,000 |
| Dec 13, 2024 | 41.20 | 41.60 | 39.70 | 39.70 | 39.70 | 2,952,000 |
| Dec 12, 2024 | 41.45 | 42.25 | 41.10 | 41.30 | 41.30 | 2,934,000 |
| Dec 11, 2024 | 41.00 | 42.20 | 40.55 | 41.40 | 41.40 | 3,692,000 |
| Dec 10, 2024 | 45.00 | 45.00 | 40.95 | 41.00 | 41.00 | 15,914,000 |
| Dec 9, 2024 | 44.80 | 45.60 | 43.15 | 45.00 | 45.00 | 18,908,000 |
| Dec 6, 2024 | 40.80 | 42.30 | 40.55 | 42.00 | 42.00 | 3,266,000 |
| Dec 5, 2024 | 41.40 | 41.45 | 40.45 | 40.55 | 40.55 | 2,545,000 |
| Dec 4, 2024 | 39.60 | 42.20 | 39.60 | 41.10 | 41.10 | 8,916,000 |
| Dec 3, 2024 | 39.40 | 39.90 | 39.00 | 39.10 | 39.10 | 1,433,000 |
| Dec 2, 2024 | 39.60 | 39.75 | 38.85 | 38.90 | 38.90 | 1,278,000 |
| Nov 29, 2024 | 38.80 | 39.20 | 38.40 | 39.00 | 39.00 | 1,521,000 |
| Nov 28, 2024 | 40.40 | 40.80 | 38.95 | 39.00 | 39.00 | 2,672,000 |
| Nov 27, 2024 | 40.95 | 41.35 | 39.85 | 40.50 | 40.50 | 3,415,000 |
| Nov 26, 2024 | 40.75 | 41.75 | 40.20 | 40.95 | 40.95 | 4,720,000 |
| Nov 25, 2024 | 38.10 | 41.45 | 38.10 | 41.15 | 41.15 | 8,071,000 |
| Nov 22, 2024 | 38.20 | 38.45 | 37.70 | 37.70 | 37.70 | 1,353,000 |
| Nov 21, 2024 | 37.60 | 38.05 | 37.35 | 37.70 | 37.70 | 854,000 |
| Nov 20, 2024 | 38.20 | 38.45 | 37.50 | 37.50 | 37.50 | 1,239,708 |
| Nov 19, 2024 | 37.30 | 38.25 | 37.30 | 38.05 | 38.05 | 1,351,000 |
| Nov 18, 2024 | 38.50 | 38.70 | 37.10 | 37.10 | 37.10 | 2,446,000 |
| Nov 15, 2024 | 38.60 | 39.60 | 38.50 | 38.60 | 38.60 | 1,765,000 |
| Nov 14, 2024 | 39.15 | 39.45 | 38.35 | 38.35 | 38.35 | 2,404,000 |
| Nov 13, 2024 | 39.00 | 39.75 | 38.95 | 39.15 | 39.15 | 2,298,000 |
| Nov 12, 2024 | 40.80 | 40.90 | 38.70 | 38.90 | 38.90 | 8,430,000 |
| Nov 11, 2024 | 44.75 | 45.00 | 41.60 | 42.20 | 42.20 | 12,485,000 |
| Nov 8, 2024 | 44.60 | 46.00 | 43.90 | 44.45 | 44.45 | 31,636,000 |
| Nov 7, 2024 | 42.00 | 43.50 | 41.80 | 43.50 | 43.50 | 13,165,000 |
| Nov 6, 2024 | 39.50 | 39.75 | 39.00 | 39.55 | 39.55 | 1,729,000 |
| Nov 5, 2024 | 38.60 | 40.20 | 38.60 | 39.15 | 39.15 | 1,900,000 |
| Nov 4, 2024 | 39.40 | 39.60 | 38.40 | 39.10 | 39.10 | 1,852,000 |
| Nov 1, 2024 | 39.00 | 39.40 | 38.25 | 39.20 | 39.20 | 1,658,000 |
| Oct 30, 2024 | 40.00 | 40.05 | 39.15 | 39.45 | 39.45 | 2,329,000 |
| Oct 29, 2024 | 40.00 | 40.20 | 38.95 | 39.10 | 39.10 | 3,525,000 |
| Oct 28, 2024 | 40.70 | 41.60 | 39.80 | 39.80 | 39.80 | 3,443,000 |
| Oct 25, 2024 | 41.50 | 42.25 | 40.20 | 40.70 | 40.70 | 4,717,000 |
| Oct 24, 2024 | 43.50 | 43.60 | 41.55 | 41.95 | 41.95 | 3,631,000 |
| Oct 23, 2024 | 42.85 | 44.65 | 42.85 | 43.40 | 43.40 | 4,671,000 |
| Oct 22, 2024 | 43.00 | 43.30 | 42.50 | 42.70 | 42.70 | 1,730,000 |
| Oct 21, 2024 | 43.40 | 43.75 | 42.70 | 42.85 | 42.85 | 2,642,000 |
| Oct 18, 2024 | 43.95 | 44.80 | 43.10 | 43.35 | 43.35 | 3,722,000 |
| Oct 17, 2024 | 42.40 | 44.25 | 42.25 | 43.95 | 43.95 | 4,031,000 |
| Oct 16, 2024 | 42.10 | 43.20 | 42.00 | 42.40 | 42.40 | 3,677,000 |
| Oct 15, 2024 | 43.75 | 44.05 | 42.15 | 42.30 | 42.30 | 3,774,000 |
| Oct 14, 2024 | 44.35 | 44.75 | 43.45 | 43.45 | 43.45 | 3,482,000 |
| Oct 11, 2024 | 45.00 | 45.05 | 43.60 | 44.10 | 44.10 | 3,460,000 |
| Oct 9, 2024 | 45.20 | 46.80 | 44.10 | 44.10 | 44.10 | 6,677,000 |
| Oct 8, 2024 | 45.05 | 45.30 | 44.60 | 44.75 | 44.75 | 1,977,000 |
| Oct 7, 2024 | 44.45 | 45.70 | 44.30 | 45.50 | 45.50 | 3,273,000 |
| Oct 4, 2024 | 46.00 | 46.20 | 44.25 | 44.25 | 44.25 | 4,378,000 |
| Oct 1, 2024 | 45.70 | 46.30 | 44.70 | 46.00 | 46.00 | 5,752,000 |
| Sep 30, 2024 | 47.05 | 47.40 | 45.65 | 45.65 | 45.65 | 5,010,000 |
| Sep 27, 2024 | 48.20 | 49.00 | 47.30 | 47.35 | 47.35 | 7,364,000 |
| Sep 26, 2024 | 47.95 | 50.80 | 47.80 | 48.10 | 48.10 | 22,387,000 |
| Sep 25, 2024 | 47.80 | 47.90 | 46.80 | 46.80 | 46.80 | 5,054,000 |
| Sep 24, 2024 | 47.70 | 47.75 | 46.20 | 47.50 | 47.50 | 8,654,000 |
| Sep 23, 2024 | 45.10 | 48.00 | 44.20 | 46.95 | 46.95 | 13,440,000 |
| Sep 20, 2024 | 46.00 | 46.75 | 44.65 | 44.90 | 44.90 | 7,028,000 |
| Sep 19, 2024 | 44.55 | 45.80 | 43.60 | 45.80 | 45.80 | 9,700,000 |
| Sep 18, 2024 | 46.00 | 46.60 | 44.20 | 44.20 | 44.20 | 11,075,000 |
| Sep 16, 2024 | 48.20 | 49.00 | 45.60 | 46.00 | 46.00 | 12,972,000 |
| Sep 13, 2024 | 49.05 | 49.50 | 47.70 | 48.20 | 48.20 | 7,250,000 |
| Sep 12, 2024 | 50.30 | 50.90 | 48.90 | 49.05 | 49.05 | 6,678,000 |
| Sep 11, 2024 | 50.60 | 51.00 | 49.20 | 49.35 | 49.35 | 5,302,000 |
| Sep 10, 2024 | 51.80 | 52.90 | 49.25 | 49.85 | 49.85 | 15,402,000 |
| Sep 9, 2024 | 48.95 | 51.70 | 48.80 | 51.60 | 51.60 | 12,066,000 |
| Sep 6, 2024 | 48.10 | 50.30 | 47.90 | 50.30 | 50.30 | 8,075,000 |
| Sep 5, 2024 | 49.55 | 50.30 | 47.40 | 47.95 | 47.95 | 10,454,000 |
| Sep 4, 2024 | 49.00 | 50.80 | 47.30 | 48.95 | 48.95 | 15,616,000 |
| Sep 3, 2024 | 52.40 | 54.40 | 52.00 | 52.00 | 52.00 | 24,481,000 |
| Sep 2, 2024 | 52.10 | 52.70 | 51.40 | 51.60 | 51.60 | 8,528,000 |
| Aug 30, 2024 | 53.30 | 53.40 | 51.00 | 51.50 | 51.50 | 15,098,000 |
| Aug 29, 2024 | 54.20 | 55.50 | 52.70 | 52.70 | 52.70 | 20,526,000 |
| Aug 28, 2024 | 57.60 | 58.00 | 55.20 | 55.40 | 55.40 | 21,617,000 |
| Aug 27, 2024 | 55.30 | 57.90 | 55.00 | 57.00 | 57.00 | 32,533,000 |
| Aug 26, 2024 | 55.00 | 57.50 | 54.20 | 54.80 | 54.80 | 41,975,000 |
| Aug 23, 2024 | 53.10 | 54.60 | 52.20 | 54.50 | 54.50 | 20,845,000 |
| Aug 22, 2024 | 55.00 | 58.90 | 53.40 | 54.00 | 54.00 | 72,881,000 |
| Aug 21, 2024 | 52.50 | 54.90 | 51.10 | 54.80 | 54.80 | 41,565,000 |
| Aug 20, 2024 | 51.80 | 54.80 | 51.60 | 52.50 | 52.50 | 43,350,000 |
| Aug 19, 2024 | 52.60 | 53.20 | 50.60 | 51.00 | 51.00 | 34,993,000 |
| Aug 16, 2024 | 54.30 | 56.20 | 51.80 | 52.10 | 52.10 | 110,587,000 |
| Aug 15, 2024 | 48.65 | 52.40 | 47.65 | 52.40 | 52.40 | 98,741,000 |
| Aug 14, 2024 | 50.00 | 51.00 | 46.50 | 47.65 | 47.65 | 81,147,000 |
| Aug 13, 2024 | 45.00 | 48.55 | 44.15 | 48.55 | 48.55 | 43,623,000 |
| Aug 12, 2024 | 44.90 | 45.80 | 43.35 | 44.15 | 44.15 | 23,145,000 |
| Aug 9, 2024 | 45.25 | 45.50 | 43.20 | 43.45 | 43.45 | 22,493,000 |
| Aug 8, 2024 | 41.05 | 44.85 | 40.60 | 42.95 | 42.95 | 31,578,000 |
| Aug 7, 2024 | 38.00 | 41.25 | 37.70 | 41.25 | 41.25 | 11,349,000 |
| Aug 6, 2024 | 39.70 | 39.80 | 34.55 | 37.50 | 37.50 | 11,659,000 |
| Aug 5, 2024 | 37.50 | 38.80 | 36.50 | 37.05 | 37.05 | 9,616,000 |
| Aug 2, 2024 | 42.40 | 42.40 | 40.50 | 40.50 | 40.50 | 9,487,000 |
| Aug 1, 2024 | 44.85 | 45.80 | 43.00 | 43.15 | 43.15 | 28,156,000 |
| Jul 31, 2024 | 41.80 | 43.70 | 41.35 | 42.80 | 42.80 | 12,057,000 |
| Jul 30, 2024 | 39.55 | 42.30 | 38.50 | 42.30 | 42.30 | 7,893,000 |
| Jul 29, 2024 | 43.00 | 43.40 | 39.55 | 39.55 | 39.55 | 8,744,000 |
| Jul 26, 2024 | 41.50 | 42.95 | 40.75 | 42.50 | 42.50 | 4,882,000 |
| Jul 23, 2024 | 44.10 | 44.60 | 42.50 | 42.50 | 42.50 | 15,842,000 |
| Jul 22, 2024 | 42.30 | 43.15 | 40.10 | 43.05 | 43.05 | 10,869,000 |
| Jul 19, 2024 | 42.20 | 43.80 | 42.00 | 42.20 | 42.20 | 14,767,000 |
| Jul 18, 2024 | 42.30 | 42.85 | 41.15 | 42.45 | 42.45 | 8,316,000 |
| Jul 17, 2024 | 40.30 | 43.35 | 39.95 | 42.40 | 42.40 | 23,889,000 |
| Jul 16, 2024 | 38.50 | 39.45 | 37.90 | 39.45 | 39.45 | 3,488,000 |
| Jul 15, 2024 | 39.10 | 39.15 | 37.75 | 38.55 | 38.55 | 2,684,000 |
| Jul 12, 2024 | 39.15 | 39.30 | 38.35 | 38.60 | 38.60 | 2,570,000 |
| Jul 11, 2024 | 38.00 | 39.40 | 37.70 | 39.10 | 39.10 | 6,008,000 |
| Jul 10, 2024 | 37.50 | 38.55 | 37.25 | 37.85 | 37.85 | 5,418,000 |
| Jul 9, 2024 | 38.80 | 39.45 | 37.00 | 37.00 | 37.00 | 12,646,000 |
| Jul 8, 2024 | 42.05 | 42.25 | 40.80 | 40.80 | 40.80 | 4,708,000 |
| Jul 5, 2024 | 41.10 | 42.75 | 41.10 | 41.70 | 41.70 | 8,302,000 |
| Jul 4, 2024 | 41.90 | 41.90 | 40.75 | 40.75 | 40.75 | 5,744,000 |
| Jul 3, 2024 | 41.85 | 42.75 | 40.70 | 41.10 | 41.10 | 7,714,000 |
| Jul 2, 2024 | 40.85 | 42.00 | 40.55 | 41.80 | 41.80 | 9,131,000 |
| Jul 1, 2024 | 44.05 | 44.30 | 40.65 | 40.75 | 40.75 | 18,039,000 |
| Jun 28, 2024 | 44.60 | 45.30 | 44.00 | 44.00 | 44.00 | 10,547,000 |
| Jun 27, 2024 | 44.80 | 45.50 | 44.00 | 44.45 | 44.45 | 9,603,000 |
| Jun 26, 2024 | 43.35 | 46.00 | 43.35 | 45.30 | 45.30 | 24,610,000 |
| Jun 25, 2024 | 44.05 | 44.95 | 43.05 | 43.35 | 43.35 | 12,751,000 |
| Jun 24, 2024 | 44.05 | 45.45 | 43.60 | 44.05 | 44.05 | 12,400,000 |
| Jun 21, 2024 | 44.55 | 45.20 | 43.20 | 43.95 | 43.95 | 17,266,000 |
| Jun 20, 2024 | 46.50 | 47.30 | 44.15 | 44.55 | 44.55 | 40,030,000 |
| Jun 19, 2024 | 45.05 | 47.50 | 43.80 | 46.40 | 46.40 | 81,691,000 |
| Jun 18, 2024 | 45.50 | 45.70 | 43.00 | 44.75 | 44.75 | 99,163,000 |
| Jun 17, 2024 | 38.90 | 42.65 | 38.90 | 42.65 | 42.65 | 24,509,000 |
| Jun 14, 2024 | 38.50 | 41.15 | 37.50 | 38.80 | 38.80 | 46,165,000 |
| Jun 13, 2024 | 38.50 | 39.50 | 37.70 | 38.20 | 38.20 | 22,175,000 |
| Jun 12, 2024 | 36.55 | 38.85 | 36.15 | 38.20 | 38.20 | 13,875,000 |
| Jun 11, 2024 | 37.50 | 37.65 | 35.75 | 36.50 | 36.50 | 6,075,000 |
| Jun 7, 2024 | 36.80 | 37.05 | 36.50 | 36.85 | 36.85 | 5,116,000 |
| Jun 6, 2024 | 38.80 | 38.80 | 36.50 | 36.65 | 36.65 | 15,776,000 |
| Jun 5, 2024 | 38.15 | 39.70 | 37.75 | 37.95 | 37.95 | 39,303,000 |
| Jun 4, 2024 | 38.10 | 38.95 | 36.80 | 37.70 | 37.70 | 20,932,000 |
| Jun 3, 2024 | 36.00 | 38.50 | 36.00 | 37.65 | 37.65 | 27,397,000 |
| May 31, 2024 | 36.45 | 36.80 | 35.35 | 35.50 | 35.50 | 7,621,000 |
| May 30, 2024 | 37.35 | 37.35 | 35.90 | 35.90 | 35.90 | 12,552,000 |
| May 29, 2024 | 36.70 | 38.60 | 36.50 | 37.75 | 37.75 | 27,438,000 |
| May 28, 2024 | 35.30 | 37.40 | 35.30 | 36.30 | 36.30 | 14,000,000 |
| May 27, 2024 | 36.20 | 36.70 | 35.40 | 35.60 | 35.60 | 7,765,000 |
| May 24, 2024 | 35.20 | 36.25 | 34.85 | 35.80 | 35.80 | 7,581,000 |
| May 23, 2024 | 37.15 | 37.45 | 35.20 | 36.00 | 36.00 | 15,572,000 |
| May 22, 2024 | 38.25 | 40.85 | 37.00 | 37.05 | 37.05 | 39,294,000 |
| May 21, 2024 | 36.90 | 39.80 | 36.40 | 37.95 | 37.95 | 30,207,000 |
| May 20, 2024 | 37.35 | 38.15 | 36.35 | 36.90 | 36.90 | 20,827,000 |
| May 17, 2024 | 36.90 | 37.80 | 36.60 | 37.25 | 37.25 | 21,969,000 |
| May 16, 2024 | 37.00 | 38.25 | 36.10 | 37.00 | 37.00 | 59,801,000 |
| May 15, 2024 | 34.50 | 37.00 | 34.20 | 37.00 | 37.00 | 35,793,000 |
| May 14, 2024 | 33.40 | 34.25 | 33.00 | 33.65 | 33.65 | 8,907,000 |
| May 13, 2024 | 34.15 | 34.40 | 33.15 | 33.45 | 33.45 | 8,423,000 |
| May 10, 2024 | 35.55 | 35.95 | 34.20 | 34.35 | 34.35 | 15,968,000 |
| May 9, 2024 | 36.30 | 37.80 | 34.60 | 35.20 | 35.20 | 29,851,000 |
| May 8, 2024 | 35.90 | 38.25 | 35.85 | 36.60 | 36.60 | 39,572,000 |
| May 7, 2024 | 37.10 | 37.80 | 35.85 | 35.90 | 35.90 | 66,319,000 |
| May 6, 2024 | 34.30 | 36.50 | 32.90 | 36.40 | 36.40 | 74,693,000 |
| May 3, 2024 | 33.60 | 35.50 | 33.20 | 33.65 | 33.65 | 91,359,000 |
| May 2, 2024 | 29.30 | 32.30 | 28.45 | 32.30 | 32.30 | 30,234,000 |
| Apr 30, 2024 | 30.45 | 31.60 | 28.75 | 29.40 | 29.40 | 42,055,000 |
| Apr 29, 2024 | 26.60 | 28.80 | 26.60 | 28.80 | 28.80 | 11,742,000 |
| Apr 26, 2024 | 26.95 | 27.25 | 26.20 | 26.20 | 26.20 | 3,097,000 |
| Apr 25, 2024 | 26.80 | 27.40 | 26.45 | 26.55 | 26.55 | 2,629,000 |
| Apr 24, 2024 | 26.45 | 26.90 | 26.40 | 26.70 | 26.70 | 2,965,000 |
| Apr 23, 2024 | 26.50 | 26.85 | 25.70 | 26.00 | 26.00 | 3,244,000 |
| Apr 22, 2024 | 28.00 | 28.15 | 26.00 | 26.00 | 26.00 | 6,375,000 |
| Apr 19, 2024 | 28.50 | 28.85 | 26.55 | 27.60 | 27.60 | 9,893,000 |
| Apr 18, 2024 | 28.50 | 29.30 | 28.25 | 28.70 | 28.70 | 8,046,000 |
| Apr 17, 2024 | 28.45 | 29.20 | 28.05 | 28.50 | 28.50 | 14,370,000 |
| Apr 16, 2024 | 28.40 | 29.60 | 27.50 | 27.95 | 27.95 | 20,314,000 |
| Apr 15, 2024 | 30.55 | 31.40 | 30.05 | 30.10 | 30.10 | 17,408,000 |
| Apr 12, 2024 | 30.80 | 33.20 | 30.15 | 30.75 | 30.75 | 46,911,000 |
| Apr 11, 2024 | 32.00 | 32.40 | 30.35 | 30.65 | 30.65 | 35,068,000 |
| Apr 10, 2024 | 33.50 | 34.75 | 29.85 | 31.15 | 31.15 | 76,702,000 |
| Apr 9, 2024 | 31.80 | 32.90 | 31.80 | 32.90 | 32.90 | 10,593,000 |
| Apr 8, 2024 | 28.70 | 29.95 | 27.35 | 29.95 | 29.95 | 30,342,000 |
| Apr 3, 2024 | 26.30 | 27.35 | 26.05 | 27.25 | 27.25 | 12,544,000 |
| Apr 2, 2024 | 26.40 | 26.55 | 25.55 | 26.50 | 26.50 | 10,839,000 |
| Apr 1, 2024 | 26.20 | 27.90 | 25.70 | 25.90 | 25.90 | 31,591,000 |
| Mar 29, 2024 | 25.50 | 26.65 | 25.50 | 25.70 | 25.70 | 9,345,000 |
| Mar 28, 2024 | 25.60 | 25.85 | 25.25 | 25.45 | 25.45 | 4,717,000 |
| Mar 27, 2024 | 25.95 | 26.30 | 25.55 | 25.65 | 25.65 | 5,303,000 |
| Mar 26, 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| Mar 25, 2024 | 25.50 | 26.30 | 25.30 | 25.95 | 25.95 | 7,440,000 |
| Mar 22, 2024 | 26.20 | 26.35 | 25.30 | 25.40 | 25.40 | 9,445,000 |
| Mar 21, 2024 | 24.85 | 26.80 | 24.70 | 25.90 | 25.90 | 21,500,000 |
| Mar 20, 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| Mar 19, 2024 | 25.75 | 25.90 | 25.15 | 25.15 | 25.15 | 6,019,000 |
| Mar 18, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| Mar 15, 2024 | 25.50 | 26.45 | 25.30 | 26.25 | 26.25 | 12,869,000 |
| Mar 14, 2024 | 25.50 | 26.50 | 24.65 | 25.60 | 25.60 | 11,564,000 |
| Mar 13, 2024 | 26.15 | 27.20 | 25.30 | 25.50 | 25.50 | 17,163,000 |
| Mar 12, 2024 | 26.85 | 28.30 | 26.15 | 26.45 | 26.45 | 54,402,000 |
| Mar 11, 2024 | 25.00 | 25.90 | 24.60 | 25.75 | 25.75 | 17,361,000 |
| Mar 8, 2024 | 24.20 | 25.45 | 23.90 | 24.80 | 24.80 | 18,659,000 |
| Mar 7, 2024 | 24.70 | 25.20 | 23.50 | 23.60 | 23.60 | 11,127,000 |
| Mar 6, 2024 | 25.10 | 25.70 | 24.50 | 24.85 | 24.85 | 7,072,000 |
| Mar 5, 2024 | 26.20 | 26.30 | 24.95 | 25.00 | 25.00 | 9,398,000 |
| Mar 4, 2024 | 25.90 | 25.95 | 25.25 | 25.70 | 25.70 | 9,064,000 |
| Mar 1, 2024 | 26.15 | 26.90 | 25.35 | 25.55 | 25.55 | 15,827,000 |
| Feb 29, 2024 | 25.20 | 26.20 | 25.15 | 26.00 | 26.00 | 15,901,000 |
| Feb 27, 2024 | 28.85 | 29.50 | 24.80 | 25.15 | 25.15 | 63,905,000 |
| Feb 26, 2024 | 25.25 | 27.50 | 25.20 | 27.50 | 27.50 | 26,363,000 |
| Feb 23, 2024 | 25.10 | 26.65 | 25.00 | 25.00 | 25.00 | 29,162,000 |
| Feb 22, 2024 | 25.10 | 25.60 | 24.70 | 24.75 | 24.75 | 9,214,000 |
| Feb 21, 2024 | 25.10 | 25.80 | 24.75 | 24.80 | 24.80 | 13,485,000 |
| Feb 20, 2024 | 26.05 | 26.30 | 24.90 | 25.15 | 25.15 | 15,645,000 |
| Feb 19, 2024 | 27.40 | 27.90 | 25.85 | 26.15 | 26.15 | 52,061,000 |
| Feb 16, 2024 | 24.00 | 26.15 | 23.95 | 26.15 | 26.15 | 26,295,000 |
| Feb 15, 2024 | 24.55 | 24.55 | 23.25 | 23.80 | 23.80 | 14,093,000 |
| Feb 5, 2024 | 24.00 | 24.00 | 22.60 | 22.75 | 22.75 | 15,391,000 |
| Feb 2, 2024 | 24.65 | 24.95 | 23.50 | 23.55 | 23.55 | 15,802,000 |
| Feb 1, 2024 | 25.45 | 25.80 | 24.20 | 24.35 | 24.35 | 22,357,000 |
| Jan 31, 2024 | 25.45 | 26.40 | 24.90 | 25.30 | 25.30 | 30,494,000 |
| Jan 30, 2024 | 25.25 | 26.20 | 25.25 | 25.35 | 25.35 | 28,272,000 |
| Jan 29, 2024 | 24.45 | 26.15 | 24.25 | 25.35 | 25.35 | 42,986,000 |
| Jan 26, 2024 | 25.50 | 26.00 | 24.10 | 24.65 | 24.65 | 34,344,000 |
| Jan 25, 2024 | 26.65 | 28.25 | 25.50 | 25.50 | 25.50 | 132,403,000 |
| Jan 24, 2024 | 23.60 | 25.85 | 23.30 | 25.85 | 25.85 | 37,855,000 |
| Jan 23, 2024 | 23.50 | 24.55 | 23.45 | 23.50 | 23.50 | 25,782,000 |
| Jan 22, 2024 | 23.85 | 24.45 | 23.00 | 23.05 | 23.05 | 19,093,000 |
| Jan 19, 2024 | 24.60 | 24.80 | 23.40 | 23.90 | 23.90 | 29,915,000 |
| Jan 18, 2024 | 24.15 | 24.90 | 23.40 | 24.20 | 24.20 | 43,217,000 |
| Jan 17, 2024 | 23.50 | 25.65 | 23.30 | 23.90 | 23.90 | 67,114,000 |
| Jan 16, 2024 | 25.00 | 25.60 | 22.65 | 23.75 | 23.75 | 89,840,000 |
| Jan 15, 2024 | 23.00 | 24.65 | 22.00 | 24.65 | 24.65 | 64,215,535 |
Related Tickers
3234.TWO TrueLight Corporation
43.00
-0.69%
3581.TWO Zen Voce Corporation
47.50
+1.50%
6237.TWO C-Media Electronics Inc.
56.70
+6.18%
6695.TW iCatch Technology, Inc.
58.60
-0.68%
6168.TW Harvatek Corporation
22.90
+7.51%
2426.TW Tyntek Corporation
21.25
+2.16%
2401.TW Sunplus Technology Company Limited
27.05
+1.12%
3712.TW FIT Holding Co., Ltd.
57.40
-5.59%
6127.TWO LEATEC Fine Ceramics Co., Ltd.
25.00
-2.34%
3122.TWO Megawin Technology Co., Ltd.
28.75
-0.17%