37.90
+0.80
+(2.16%)
At close: 1:30:23 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 14, 2025 | 38.45 | 40.80 | 37.70 | 37.90 | 37.90 | 9,834,481 |
| Apr 11, 2025 | 36.45 | 37.95 | 36.45 | 37.10 | 37.10 | 7,883,326 |
| Apr 10, 2025 | 40.50 | 40.50 | 40.30 | 40.50 | 40.50 | 4,649,001 |
| Apr 9, 2025 | 36.85 | 38.00 | 36.85 | 36.85 | 36.85 | 2,389,076 |
| Apr 8, 2025 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | 901,035 |
| Apr 7, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 288,064 |
| Apr 2, 2025 | 50.80 | 52.00 | 50.20 | 50.40 | 50.40 | 2,067,091 |
| Apr 1, 2025 | 50.50 | 51.70 | 50.00 | 50.20 | 50.20 | 2,445,768 |
| Mar 31, 2025 | 53.50 | 54.20 | 50.40 | 50.40 | 50.40 | 4,400,770 |
| Mar 28, 2025 | 57.00 | 58.50 | 55.20 | 56.00 | 56.00 | 2,761,178 |
| Mar 27, 2025 | 59.20 | 59.30 | 57.20 | 57.40 | 57.40 | 3,372,232 |
| Mar 26, 2025 | 61.00 | 62.20 | 60.30 | 60.30 | 60.30 | 2,374,473 |
| Mar 25, 2025 | 63.40 | 63.40 | 60.20 | 60.80 | 60.80 | 3,173,212 |
| Mar 24, 2025 | 66.70 | 66.70 | 60.80 | 63.30 | 63.30 | 5,968,067 |
| Mar 21, 2025 | 69.60 | 69.80 | 66.10 | 67.40 | 67.40 | 47,155,917 |
| Mar 20, 2025 | 65.70 | 70.90 | 64.60 | 68.90 | 68.90 | 151,074,327 |
| Mar 19, 2025 | 60.00 | 64.60 | 59.00 | 64.60 | 64.60 | 77,565,769 |
| Mar 18, 2025 | 57.90 | 61.50 | 55.40 | 58.80 | 58.80 | 93,808,006 |
| Mar 17, 2025 | 52.10 | 56.20 | 52.10 | 56.20 | 56.20 | 17,406,474 |
| Mar 14, 2025 | 50.20 | 51.40 | 49.35 | 51.10 | 51.10 | 5,918,366 |
| Mar 13, 2025 | 51.20 | 52.10 | 49.95 | 50.00 | 50.00 | 9,264,953 |
| Mar 12, 2025 | 48.70 | 51.20 | 48.70 | 50.60 | 50.60 | 7,596,451 |
| Mar 11, 2025 | 47.50 | 49.00 | 46.65 | 48.30 | 48.30 | 4,840,560 |
| Mar 10, 2025 | 50.40 | 50.90 | 48.10 | 49.15 | 49.15 | 7,343,660 |
| Mar 7, 2025 | 49.95 | 51.20 | 49.85 | 49.90 | 49.90 | 6,106,561 |
| Mar 6, 2025 | 50.30 | 51.80 | 49.95 | 50.50 | 50.50 | 15,554,954 |
| Mar 5, 2025 | 47.70 | 49.80 | 47.70 | 49.80 | 49.80 | 9,840,369 |
| Mar 4, 2025 | 46.05 | 48.45 | 45.80 | 47.50 | 47.50 | 6,820,374 |
| Mar 3, 2025 | 46.00 | 47.00 | 45.60 | 46.70 | 46.70 | 3,648,825 |
| Feb 27, 2025 | 46.30 | 47.40 | 46.00 | 46.20 | 46.20 | 6,907,719 |
| Feb 26, 2025 | 43.05 | 46.10 | 43.05 | 45.85 | 45.85 | 4,536,809 |
| Feb 25, 2025 | 44.00 | 44.10 | 43.20 | 43.50 | 43.50 | 2,193,839 |
| Feb 24, 2025 | 44.00 | 44.50 | 43.30 | 44.25 | 44.25 | 1,918,301 |
| Feb 21, 2025 | 42.95 | 44.50 | 42.25 | 44.05 | 44.05 | 4,596,535 |
| Feb 20, 2025 | 45.50 | 45.65 | 42.65 | 42.65 | 42.65 | 6,575,811 |
| Feb 19, 2025 | 46.05 | 46.15 | 45.50 | 45.50 | 45.50 | 2,553,178 |
| Feb 18, 2025 | 46.00 | 46.55 | 45.45 | 45.70 | 45.70 | 2,679,713 |
| Feb 17, 2025 | 46.50 | 46.70 | 45.85 | 45.85 | 45.85 | 2,246,722 |
| Feb 14, 2025 | 46.85 | 47.80 | 46.05 | 46.15 | 46.15 | 3,453,488 |
| Feb 13, 2025 | 46.50 | 47.10 | 46.00 | 46.85 | 46.85 | 2,625,501 |
| Feb 12, 2025 | 47.25 | 48.50 | 45.50 | 46.50 | 46.50 | 6,028,523 |
| Feb 11, 2025 | 47.05 | 48.10 | 46.50 | 47.10 | 47.10 | 4,997,104 |
| Feb 10, 2025 | 48.45 | 48.75 | 47.05 | 47.05 | 47.05 | 5,812,310 |
| Feb 7, 2025 | 49.25 | 50.60 | 48.35 | 49.10 | 49.10 | 8,753,232 |
| Feb 6, 2025 | 48.30 | 49.70 | 47.80 | 49.25 | 49.25 | 7,750,870 |
| Feb 5, 2025 | 47.55 | 48.25 | 47.00 | 47.30 | 47.30 | 5,224,310 |
| Feb 4, 2025 | 46.80 | 47.65 | 44.70 | 46.80 | 46.80 | 7,722,163 |
| Feb 3, 2025 | 49.70 | 50.00 | 46.80 | 46.80 | 46.80 | 8,877,422 |
| Jan 22, 2025 | 53.60 | 54.50 | 51.60 | 52.00 | 52.00 | 14,319,000 |
| Jan 21, 2025 | 54.20 | 56.80 | 53.10 | 53.60 | 53.60 | 26,278,000 |
| Jan 20, 2025 | 54.00 | 54.70 | 53.00 | 54.30 | 54.30 | 17,921,000 |
| Jan 17, 2025 | 50.50 | 54.90 | 50.50 | 53.60 | 53.60 | 43,764,000 |
| Jan 16, 2025 | 47.95 | 51.30 | 47.80 | 51.30 | 51.30 | 18,001,000 |
| Jan 15, 2025 | 46.20 | 48.30 | 46.00 | 46.65 | 46.65 | 10,837,000 |
| Jan 14, 2025 | 46.90 | 47.40 | 45.70 | 46.00 | 46.00 | 8,038,000 |
| Jan 13, 2025 | 52.40 | 53.00 | 47.65 | 47.65 | 47.65 | 14,228,000 |
| Jan 10, 2025 | 50.50 | 54.50 | 50.50 | 52.90 | 52.90 | 28,246,000 |
| Jan 9, 2025 | 51.40 | 52.20 | 50.20 | 50.50 | 50.50 | 7,264,000 |
| Jan 8, 2025 | 51.00 | 52.00 | 50.10 | 51.80 | 51.80 | 8,747,000 |
| Jan 7, 2025 | 51.50 | 52.60 | 50.30 | 52.50 | 52.50 | 5,672,000 |
| Jan 6, 2025 | 51.30 | 51.90 | 50.10 | 51.00 | 51.00 | 5,101,000 |
| Jan 3, 2025 | 52.00 | 52.30 | 49.90 | 50.50 | 50.50 | 9,366,000 |
| Jan 2, 2025 | 53.90 | 53.90 | 49.70 | 51.30 | 51.30 | 14,583,000 |
| Dec 31, 2024 | 54.00 | 55.30 | 52.70 | 53.90 | 53.90 | 15,106,000 |
| Dec 30, 2024 | 54.60 | 57.20 | 53.80 | 54.40 | 54.40 | 32,085,000 |
| Dec 27, 2024 | 53.60 | 55.80 | 53.40 | 53.90 | 53.90 | 12,989,000 |
| Dec 26, 2024 | 55.00 | 55.60 | 53.70 | 53.80 | 53.80 | 15,559,000 |
| Dec 25, 2024 | 52.70 | 56.70 | 52.20 | 54.70 | 54.70 | 30,719,000 |
| Dec 24, 2024 | 53.00 | 56.80 | 50.90 | 52.00 | 52.00 | 39,080,000 |
| Dec 23, 2024 | 53.60 | 54.20 | 51.50 | 53.00 | 53.00 | 24,702,000 |
| Dec 20, 2024 | 53.50 | 57.40 | 52.50 | 53.00 | 53.00 | 80,578,000 |
| Dec 19, 2024 | 46.85 | 52.20 | 46.00 | 52.20 | 52.20 | 49,714,000 |
| Dec 18, 2024 | 45.15 | 47.50 | 43.20 | 47.50 | 47.50 | 14,022,000 |
| Dec 17, 2024 | 46.15 | 47.75 | 44.95 | 45.45 | 45.45 | 16,121,000 |
| Dec 16, 2024 | 46.10 | 46.65 | 44.50 | 46.10 | 46.10 | 10,138,000 |
| Dec 13, 2024 | 46.40 | 47.35 | 45.05 | 45.50 | 45.50 | 12,710,000 |
| Dec 12, 2024 | 46.30 | 47.50 | 45.35 | 45.35 | 45.35 | 16,035,000 |
| Dec 11, 2024 | 45.00 | 46.35 | 43.00 | 46.15 | 46.15 | 15,768,000 |
| Dec 10, 2024 | 45.30 | 46.50 | 44.10 | 44.65 | 44.65 | 11,394,000 |
| Dec 9, 2024 | 44.40 | 45.30 | 44.05 | 45.30 | 45.30 | 9,144,000 |
| Dec 6, 2024 | 44.85 | 46.75 | 44.25 | 44.40 | 44.40 | 32,653,000 |
| Dec 5, 2024 | 42.80 | 45.20 | 41.75 | 44.45 | 44.45 | 17,823,000 |
| Dec 4, 2024 | 41.50 | 43.50 | 41.25 | 42.45 | 42.45 | 16,835,000 |
| Dec 3, 2024 | 39.20 | 42.10 | 39.10 | 41.10 | 41.10 | 11,029,000 |
| Dec 2, 2024 | 40.05 | 40.30 | 38.85 | 38.90 | 38.90 | 4,267,000 |
| Nov 29, 2024 | 38.55 | 39.70 | 38.30 | 39.45 | 39.45 | 4,384,000 |
| Nov 28, 2024 | 38.95 | 40.20 | 38.00 | 38.30 | 38.30 | 5,739,000 |
| Nov 27, 2024 | 39.40 | 40.40 | 38.25 | 39.00 | 39.00 | 5,809,000 |
| Nov 26, 2024 | 39.75 | 40.30 | 38.70 | 39.65 | 39.65 | 3,724,000 |
| Nov 25, 2024 | 37.45 | 40.30 | 37.25 | 39.55 | 39.55 | 6,623,000 |
| Nov 22, 2024 | 37.90 | 38.50 | 37.00 | 37.00 | 37.00 | 2,465,000 |
| Nov 21, 2024 | 37.05 | 37.75 | 36.80 | 37.60 | 37.60 | 2,035,000 |
| Nov 20, 2024 | 37.10 | 37.90 | 36.40 | 37.25 | 37.25 | 3,086,694 |
| Nov 19, 2024 | 36.05 | 38.25 | 36.00 | 37.00 | 37.00 | 5,301,000 |
| Nov 18, 2024 | 37.00 | 37.15 | 35.70 | 35.70 | 35.70 | 1,849,000 |
| Nov 15, 2024 | 36.90 | 37.30 | 35.65 | 36.60 | 36.60 | 4,899,000 |
| Nov 14, 2024 | 38.35 | 38.70 | 36.20 | 36.35 | 36.35 | 5,448,000 |
| Nov 13, 2024 | 39.00 | 39.60 | 38.15 | 38.15 | 38.15 | 3,021,000 |
| Nov 12, 2024 | 39.75 | 40.05 | 38.00 | 38.55 | 38.55 | 4,275,000 |
| Nov 11, 2024 | 41.90 | 42.15 | 39.15 | 39.50 | 39.50 | 6,843,000 |
| Nov 8, 2024 | 44.30 | 45.30 | 40.90 | 42.30 | 42.30 | 12,868,000 |
| Nov 7, 2024 | 42.60 | 44.65 | 42.50 | 43.80 | 43.80 | 8,172,000 |
| Nov 6, 2024 | 43.80 | 44.15 | 42.50 | 42.60 | 42.60 | 6,612,000 |
| Nov 5, 2024 | 43.50 | 45.30 | 43.20 | 43.60 | 43.60 | 15,533,000 |
| Nov 4, 2024 | 42.70 | 46.25 | 41.80 | 43.70 | 43.70 | 33,686,000 |
| Nov 1, 2024 | 38.05 | 43.30 | 37.85 | 42.35 | 42.35 | 14,135,000 |
| Oct 30, 2024 | 40.75 | 41.50 | 39.80 | 40.05 | 40.05 | 4,508,000 |
| Oct 29, 2024 | 41.00 | 41.45 | 40.05 | 40.30 | 40.30 | 4,427,000 |
| Oct 28, 2024 | 43.60 | 43.65 | 40.00 | 41.05 | 41.05 | 9,905,000 |
| Oct 25, 2024 | 43.70 | 44.70 | 43.15 | 43.50 | 43.50 | 6,429,000 |
| Oct 24, 2024 | 44.70 | 46.30 | 42.85 | 43.30 | 43.30 | 12,432,000 |
| Oct 23, 2024 | 44.30 | 46.20 | 44.20 | 44.75 | 44.75 | 10,753,000 |
| Oct 22, 2024 | 44.05 | 45.50 | 43.80 | 44.30 | 44.30 | 7,075,000 |
| Oct 21, 2024 | 44.60 | 45.65 | 44.15 | 44.50 | 44.50 | 9,510,000 |
| Oct 18, 2024 | 47.75 | 47.75 | 43.65 | 44.45 | 44.45 | 16,415,000 |
| Oct 17, 2024 | 49.05 | 49.80 | 46.10 | 46.40 | 46.40 | 35,235,000 |
| Oct 16, 2024 | 43.00 | 47.95 | 42.80 | 47.95 | 47.95 | 28,762,000 |
| Oct 15, 2024 | 46.25 | 48.25 | 42.85 | 43.60 | 43.60 | 28,595,000 |
| Oct 14, 2024 | 44.35 | 47.20 | 42.70 | 45.80 | 45.80 | 36,169,000 |
| Oct 11, 2024 | 46.80 | 47.55 | 44.70 | 44.80 | 44.80 | 48,246,000 |
| Oct 9, 2024 | 43.10 | 46.25 | 42.80 | 46.25 | 46.25 | 20,047,000 |
| Oct 8, 2024 | 44.50 | 44.55 | 42.05 | 42.05 | 42.05 | 18,499,000 |
| Oct 7, 2024 | 44.50 | 47.00 | 43.75 | 44.70 | 44.70 | 89,588,000 |
| Oct 4, 2024 | 42.50 | 43.25 | 41.05 | 43.25 | 43.25 | 16,924,000 |
| Oct 1, 2024 | 35.80 | 39.35 | 35.00 | 39.35 | 39.35 | 39,826,000 |
| Sep 30, 2024 | 33.50 | 36.80 | 32.90 | 35.80 | 35.80 | 22,534,000 |
| Sep 27, 2024 | 34.05 | 35.70 | 33.50 | 33.80 | 33.80 | 18,190,000 |
| Sep 26, 2024 | 35.15 | 36.70 | 33.20 | 33.45 | 33.45 | 44,645,000 |
| Sep 25, 2024 | 33.30 | 35.20 | 32.70 | 35.20 | 35.20 | 33,654,000 |
| Sep 24, 2024 | 29.75 | 32.00 | 29.30 | 32.00 | 32.00 | 16,335,000 |
| Sep 23, 2024 | 28.70 | 30.45 | 28.65 | 30.00 | 30.00 | 5,169,000 |
| Sep 20, 2024 | 30.10 | 30.50 | 28.50 | 28.70 | 28.70 | 4,084,000 |
| Sep 19, 2024 | 29.60 | 30.85 | 29.50 | 30.10 | 30.10 | 5,946,000 |
| Sep 18, 2024 | 31.10 | 31.95 | 29.50 | 29.70 | 29.70 | 12,894,000 |
| Sep 16, 2024 | 30.10 | 30.80 | 29.70 | 30.80 | 30.80 | 5,210,000 |
| Sep 13, 2024 | 28.50 | 30.00 | 28.50 | 29.75 | 29.75 | 2,920,000 |
| Sep 12, 2024 | 27.75 | 28.10 | 27.70 | 27.90 | 27.90 | 813,000 |
| Sep 11, 2024 | 27.75 | 27.80 | 27.20 | 27.25 | 27.25 | 525,000 |
| Sep 10, 2024 | 29.00 | 29.00 | 27.20 | 27.30 | 27.30 | 1,342,000 |
| Sep 9, 2024 | 27.20 | 28.85 | 27.20 | 28.65 | 28.65 | 1,090,000 |
| Sep 6, 2024 | 27.40 | 28.05 | 27.20 | 27.70 | 27.70 | 1,180,000 |
| Sep 5, 2024 | 27.65 | 27.95 | 26.70 | 26.70 | 26.70 | 1,203,000 |
| Sep 4, 2024 | 26.80 | 28.00 | 26.50 | 27.25 | 27.25 | 1,792,000 |
| Sep 3, 2024 | 29.20 | 29.20 | 28.00 | 28.20 | 28.20 | 2,965,000 |
| Sep 2, 2024 | 30.20 | 30.90 | 29.20 | 29.20 | 29.20 | 12,105,000 |
| Aug 30, 2024 | 30.00 | 30.80 | 29.00 | 29.90 | 29.90 | 19,000,000 |
| Aug 29, 2024 | 27.45 | 29.95 | 27.30 | 29.10 | 29.10 | 18,427,000 |
| Aug 28, 2024 | 26.15 | 28.70 | 26.10 | 28.00 | 28.00 | 21,509,000 |
| Aug 27, 2024 | 24.20 | 26.15 | 23.45 | 26.15 | 26.15 | 14,279,000 |
| Aug 26, 2024 | 22.00 | 23.80 | 21.85 | 23.80 | 23.80 | 1,653,000 |
| Aug 23, 2024 | 22.00 | 22.00 | 21.60 | 21.65 | 21.65 | 139,000 |
| Aug 22, 2024 | 22.00 | 22.25 | 21.90 | 22.00 | 22.00 | 310,000 |
| Aug 21, 2024 | 22.00 | 22.00 | 21.65 | 21.65 | 21.65 | 100,000 |
| Aug 20, 2024 | 21.60 | 22.15 | 21.60 | 21.80 | 21.80 | 159,000 |
| Aug 19, 2024 | 21.50 | 21.80 | 21.45 | 21.55 | 21.55 | 95,000 |
| Aug 16, 2024 | 21.70 | 21.70 | 21.40 | 21.40 | 21.40 | 177,000 |
| Aug 15, 2024 | 21.70 | 21.70 | 21.40 | 21.50 | 21.50 | 107,000 |
| Aug 14, 2024 | 21.95 | 22.00 | 21.40 | 21.55 | 21.55 | 173,000 |
| Aug 13, 2024 | 21.50 | 21.75 | 21.30 | 21.60 | 21.60 | 119,000 |
| Aug 12, 2024 | 21.45 | 21.75 | 21.30 | 21.50 | 21.50 | 124,000 |
| Aug 9, 2024 | 21.70 | 21.70 | 21.40 | 21.45 | 21.45 | 160,000 |
| Aug 8, 2024 | 20.80 | 21.50 | 20.80 | 21.00 | 21.00 | 236,000 |
| Aug 7, 2024 | 19.95 | 21.25 | 19.95 | 21.05 | 21.05 | 233,000 |
| Aug 6, 2024 | 20.30 | 20.60 | 18.55 | 19.75 | 19.75 | 758,000 |
| Aug 5, 2024 | 21.60 | 21.60 | 20.15 | 20.20 | 20.20 | 807,000 |
| Aug 2, 2024 | 23.00 | 23.00 | 22.30 | 22.30 | 22.30 | 266,000 |
| Aug 1, 2024 | 22.90 | 23.15 | 22.80 | 23.05 | 23.05 | 215,000 |
| Jul 31, 2024 | 23.00 | 23.00 | 22.70 | 22.70 | 22.70 | 142,000 |
| Jul 30, 2024 | 22.20 | 22.85 | 22.00 | 22.85 | 22.85 | 294,000 |
| Jul 29, 2024 | 22.70 | 22.80 | 21.95 | 22.00 | 22.00 | 506,000 |
| Jul 26, 2024 | 22.85 | 22.85 | 22.10 | 22.55 | 22.55 | 245,000 |
| Jul 23, 2024 | 23.05 | 23.35 | 23.05 | 23.05 | 23.05 | 196,000 |
| Jul 22, 2024 | 23.60 | 23.70 | 22.85 | 22.95 | 22.95 | 447,000 |
| Jul 19, 2024 | 23.95 | 23.95 | 23.35 | 23.35 | 23.35 | 545,000 |
| Jul 18, 2024 | 24.85 | 24.85 | 23.80 | 23.90 | 23.90 | 1,096,000 |
| Jul 17, 2024 | 25.00 | 25.50 | 24.85 | 24.85 | 24.85 | 425,000 |
| Jul 16, 2024 | 25.00 | 25.20 | 24.85 | 24.85 | 24.85 | 543,000 |
| Jul 15, 2024 | 25.55 | 25.80 | 24.80 | 25.00 | 25.00 | 884,000 |
| Jul 12, 2024 | 25.85 | 26.35 | 25.50 | 25.50 | 25.50 | 974,000 |
| Jul 11, 2024 | 26.35 | 26.80 | 25.80 | 25.90 | 25.90 | 1,503,000 |
| Jul 10, 2024 | 26.20 | 26.70 | 25.00 | 26.25 | 26.25 | 2,055,000 |
| Jul 9, 2024 | 25.75 | 27.85 | 25.70 | 26.25 | 26.25 | 9,580,000 |
| Jul 8, 2024 | 24.20 | 26.00 | 23.75 | 25.70 | 25.70 | 3,854,000 |
| Jul 5, 2024 | 23.55 | 24.00 | 23.45 | 23.75 | 23.75 | 810,000 |
| Jul 4, 2024 | 23.15 | 23.45 | 23.05 | 23.25 | 23.25 | 290,000 |
| Jul 3, 2024 | 23.40 | 23.40 | 23.05 | 23.15 | 23.15 | 278,000 |
| Jul 2, 2024 | 0.80 Dividend | |||||
| Jul 2, 2024 | 23.10 | 23.35 | 23.00 | 23.10 | 23.10 | 226,000 |
| Jul 1, 2024 | 23.85 | 24.35 | 23.70 | 23.70 | 22.90 | 639,000 |
| Jun 28, 2024 | 23.55 | 24.25 | 23.55 | 23.85 | 23.04 | 518,000 |
| Jun 27, 2024 | 23.45 | 23.65 | 23.30 | 23.55 | 22.76 | 158,000 |
| Jun 26, 2024 | 23.30 | 23.50 | 23.30 | 23.45 | 22.66 | 121,000 |
| Jun 25, 2024 | 23.35 | 23.40 | 23.05 | 23.30 | 22.51 | 145,000 |
| Jun 24, 2024 | 23.80 | 23.80 | 23.35 | 23.35 | 22.56 | 221,000 |
| Jun 21, 2024 | 23.55 | 24.05 | 23.55 | 23.75 | 22.95 | 550,000 |
| Jun 20, 2024 | 23.10 | 23.50 | 23.05 | 23.50 | 22.71 | 178,000 |
| Jun 19, 2024 | 23.25 | 23.30 | 22.90 | 23.05 | 22.27 | 311,000 |
| Jun 18, 2024 | 23.55 | 23.55 | 23.20 | 23.25 | 22.47 | 291,000 |
| Jun 17, 2024 | 23.25 | 23.50 | 22.95 | 23.45 | 22.66 | 287,000 |
| Jun 14, 2024 | 22.95 | 23.40 | 22.95 | 23.05 | 22.27 | 262,000 |
| Jun 13, 2024 | 23.40 | 23.50 | 22.85 | 23.00 | 22.22 | 637,000 |
| Jun 12, 2024 | 24.25 | 24.25 | 23.25 | 23.30 | 22.51 | 328,000 |
| Jun 11, 2024 | 23.70 | 24.50 | 23.65 | 23.70 | 22.90 | 335,000 |
| Jun 7, 2024 | 23.65 | 23.80 | 23.55 | 23.65 | 22.85 | 162,000 |
| Jun 6, 2024 | 23.50 | 23.75 | 23.15 | 23.50 | 22.71 | 296,000 |
| Jun 5, 2024 | 23.75 | 24.30 | 23.50 | 23.50 | 22.71 | 353,000 |
| Jun 4, 2024 | 24.80 | 24.80 | 23.70 | 23.70 | 22.90 | 466,000 |
| Jun 3, 2024 | 24.80 | 24.80 | 24.50 | 24.55 | 23.72 | 321,000 |
| May 31, 2024 | 24.65 | 25.15 | 24.35 | 24.50 | 23.67 | 303,000 |
| May 30, 2024 | 24.85 | 24.95 | 24.35 | 24.35 | 23.53 | 334,000 |
| May 29, 2024 | 24.80 | 25.10 | 24.80 | 24.85 | 24.01 | 446,000 |
| May 28, 2024 | 24.90 | 25.00 | 24.65 | 24.95 | 24.11 | 344,000 |
| May 27, 2024 | 24.25 | 25.00 | 24.00 | 24.90 | 24.06 | 521,000 |
| May 24, 2024 | 23.95 | 24.10 | 23.60 | 24.00 | 23.19 | 239,000 |
| May 23, 2024 | 24.90 | 25.00 | 24.15 | 24.15 | 23.33 | 474,000 |
| May 22, 2024 | 25.00 | 25.10 | 24.70 | 24.85 | 24.01 | 551,000 |
| May 21, 2024 | 25.00 | 25.20 | 24.70 | 24.90 | 24.06 | 456,000 |
| May 20, 2024 | 24.70 | 25.35 | 24.65 | 24.95 | 24.11 | 1,280,000 |
| May 17, 2024 | 24.65 | 25.00 | 24.45 | 24.45 | 23.62 | 604,000 |
| May 16, 2024 | 24.05 | 25.15 | 24.00 | 24.65 | 23.82 | 805,000 |
| May 15, 2024 | 24.50 | 24.80 | 24.00 | 24.00 | 23.19 | 689,000 |
| May 14, 2024 | 23.20 | 24.45 | 23.00 | 24.40 | 23.58 | 875,000 |
| May 13, 2024 | 23.25 | 23.25 | 22.85 | 23.00 | 22.22 | 182,000 |
| May 10, 2024 | 22.90 | 23.35 | 22.85 | 23.00 | 22.22 | 239,000 |
| May 9, 2024 | 23.40 | 23.40 | 22.85 | 22.85 | 22.08 | 376,000 |
| May 8, 2024 | 23.35 | 23.40 | 23.00 | 23.40 | 22.61 | 252,000 |
| May 7, 2024 | 23.30 | 23.35 | 22.90 | 23.35 | 22.56 | 279,000 |
| May 6, 2024 | 23.60 | 23.65 | 23.00 | 23.15 | 22.37 | 562,000 |
| May 3, 2024 | 24.00 | 24.30 | 23.40 | 23.40 | 22.61 | 332,000 |
| May 2, 2024 | 24.05 | 24.10 | 23.70 | 23.85 | 23.04 | 343,000 |
| Apr 30, 2024 | 24.00 | 24.25 | 23.85 | 23.95 | 23.14 | 247,000 |
| Apr 29, 2024 | 24.50 | 24.60 | 23.85 | 24.00 | 23.19 | 328,000 |
| Apr 26, 2024 | 24.20 | 24.50 | 24.15 | 24.15 | 23.33 | 382,000 |
| Apr 25, 2024 | 24.90 | 24.90 | 23.70 | 24.00 | 23.19 | 689,000 |
| Apr 24, 2024 | 23.10 | 25.00 | 23.05 | 24.25 | 23.43 | 2,049,000 |
| Apr 23, 2024 | 23.00 | 23.30 | 22.75 | 22.80 | 22.03 | 346,000 |
| Apr 22, 2024 | 23.10 | 23.35 | 22.65 | 22.70 | 21.93 | 588,000 |
| Apr 19, 2024 | 24.10 | 24.10 | 22.55 | 23.10 | 22.32 | 1,957,000 |
| Apr 18, 2024 | 25.20 | 25.20 | 24.10 | 24.10 | 23.29 | 1,157,000 |
| Apr 17, 2024 | 24.70 | 25.70 | 24.70 | 25.20 | 24.35 | 1,149,000 |
| Apr 16, 2024 | 25.95 | 25.95 | 24.20 | 24.55 | 23.72 | 2,497,000 |
| Apr 15, 2024 | 26.40 | 26.70 | 25.50 | 25.80 | 24.93 | 1,599,000 |
Related Tickers
5244.TW Brightek Optoelectronic Co., Ltd.
36.55
+4.58%
5251.TWO JSW Pacific Corporation
38.40
+9.87%
1815.TWO Fulltech Fiber Glass Corp.
26.00
+2.97%
6517.TWO BASO Precision Optics Co., LTD
63.90
-1.24%
5392.TWO Abico AVY Co., Ltd.
26.40
+1.73%
2328.TW Pan-International Industrial Corp.
36.80
+4.55%
2374.TW Ability Enterprise Co., Ltd.
41.45
+1.10%
4909.TWO New Era Electronics Co., Ltd
69.00
+2.37%
3645.TW Taimide Tech. Inc.
47.50
+1.17%
2429.TW Abonmax Co., Ltd
44.15
+9.96%