31.90
+0.10
+(0.31%)
At close: January 17 at 11:36:23 AM 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 17, 2025 | 31.75 | 31.95 | 31.70 | 31.90 | 31.90 | 19,000 |
| Jan 16, 2025 | 32.05 | 32.05 | 31.60 | 31.80 | 31.80 | 33,000 |
| Jan 15, 2025 | 31.90 | 31.90 | 31.55 | 31.80 | 31.80 | 53,000 |
| Jan 14, 2025 | 31.60 | 31.75 | 31.40 | 31.65 | 31.65 | 52,000 |
| Jan 13, 2025 | 32.45 | 32.45 | 31.30 | 31.35 | 31.35 | 91,000 |
| Jan 10, 2025 | 32.80 | 32.80 | 32.40 | 32.60 | 32.60 | 38,000 |
| Jan 9, 2025 | 33.15 | 33.15 | 32.60 | 32.85 | 32.85 | 30,000 |
| Jan 8, 2025 | 32.65 | 32.95 | 32.65 | 32.90 | 32.90 | 37,000 |
| Jan 7, 2025 | 33.25 | 33.25 | 32.80 | 32.85 | 32.85 | 31,000 |
| Jan 6, 2025 | 32.90 | 33.20 | 32.65 | 33.05 | 33.05 | 45,000 |
| Jan 3, 2025 | 32.60 | 32.80 | 32.45 | 32.70 | 32.70 | 42,000 |
| Jan 2, 2025 | 32.55 | 32.70 | 32.45 | 32.60 | 32.60 | 29,000 |
| Dec 31, 2024 | 32.70 | 32.85 | 32.50 | 32.85 | 32.85 | 29,000 |
| Dec 30, 2024 | 32.95 | 32.95 | 32.60 | 32.85 | 32.85 | 15,000 |
| Dec 27, 2024 | 32.95 | 33.00 | 32.70 | 33.00 | 33.00 | 32,000 |
| Dec 26, 2024 | 32.80 | 33.10 | 32.80 | 32.85 | 32.85 | 19,000 |
| Dec 25, 2024 | 33.20 | 33.25 | 32.85 | 33.00 | 33.00 | 64,000 |
| Dec 24, 2024 | 33.00 | 33.05 | 32.75 | 32.90 | 32.90 | 23,000 |
| Dec 23, 2024 | 32.70 | 33.00 | 32.70 | 32.95 | 32.95 | 19,000 |
| Dec 20, 2024 | 32.70 | 33.00 | 32.65 | 32.70 | 32.70 | 35,000 |
| Dec 19, 2024 | 32.30 | 32.55 | 31.95 | 32.50 | 32.50 | 190,000 |
| Dec 18, 2024 | 32.75 | 32.75 | 32.45 | 32.65 | 32.65 | 52,000 |
| Dec 17, 2024 | 32.45 | 32.60 | 32.25 | 32.50 | 32.50 | 45,000 |
| Dec 16, 2024 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | 158,000 |
| Dec 13, 2024 | 33.65 | 33.70 | 32.80 | 32.90 | 32.90 | 170,000 |
| Dec 12, 2024 | 34.10 | 34.10 | 33.65 | 33.70 | 33.70 | 61,000 |
| Dec 11, 2024 | 34.20 | 34.20 | 33.70 | 33.95 | 33.95 | 38,000 |
| Dec 10, 2024 | 34.35 | 34.35 | 33.85 | 33.90 | 33.90 | 70,000 |
| Dec 9, 2024 | 34.60 | 34.60 | 34.20 | 34.35 | 34.35 | 58,000 |
| Dec 6, 2024 | 34.75 | 34.75 | 34.50 | 34.65 | 34.65 | 51,000 |
| Dec 5, 2024 | 35.10 | 35.10 | 34.40 | 34.50 | 34.50 | 59,000 |
| Dec 4, 2024 | 33.75 | 34.65 | 33.75 | 34.50 | 34.50 | 100,000 |
| Dec 3, 2024 | 34.15 | 34.60 | 33.80 | 33.80 | 33.80 | 73,000 |
| Dec 2, 2024 | 33.80 | 34.10 | 33.70 | 34.00 | 34.00 | 56,000 |
| Nov 29, 2024 | 33.40 | 33.90 | 33.40 | 33.80 | 33.80 | 60,000 |
| Nov 28, 2024 | 33.60 | 33.65 | 33.30 | 33.55 | 33.55 | 79,000 |
| Nov 27, 2024 | 34.35 | 34.35 | 33.50 | 33.65 | 33.65 | 178,000 |
| Nov 26, 2024 | 34.15 | 34.45 | 34.15 | 34.35 | 34.35 | 41,000 |
| Nov 25, 2024 | 34.35 | 34.35 | 34.15 | 34.35 | 34.35 | 45,000 |
| Nov 22, 2024 | 34.10 | 34.30 | 33.85 | 34.20 | 34.20 | 89,000 |
| Nov 21, 2024 | 34.10 | 34.10 | 33.80 | 33.85 | 33.85 | 42,000 |
| Nov 20, 2024 | 34.45 | 34.45 | 33.80 | 33.85 | 33.85 | 54,651 |
| Nov 19, 2024 | 33.65 | 33.95 | 33.55 | 33.90 | 33.90 | 62,000 |
| Nov 18, 2024 | 33.70 | 33.85 | 33.55 | 33.55 | 33.55 | 99,000 |
| Nov 15, 2024 | 33.90 | 34.35 | 33.85 | 34.00 | 34.00 | 115,000 |
| Nov 14, 2024 | 34.00 | 34.10 | 33.75 | 33.80 | 33.80 | 107,000 |
| Nov 13, 2024 | 33.90 | 34.05 | 33.75 | 33.85 | 33.85 | 94,000 |
| Nov 12, 2024 | 34.15 | 34.20 | 33.45 | 33.70 | 33.70 | 347,000 |
| Nov 11, 2024 | 34.80 | 34.80 | 34.20 | 34.40 | 34.40 | 159,000 |
| Nov 8, 2024 | 35.50 | 35.65 | 34.95 | 34.95 | 34.95 | 268,000 |
| Nov 7, 2024 | 35.65 | 35.70 | 35.20 | 35.50 | 35.50 | 398,000 |
| Nov 6, 2024 | 36.20 | 36.35 | 36.00 | 36.10 | 36.10 | 98,000 |
| Nov 5, 2024 | 35.70 | 36.05 | 35.65 | 35.75 | 35.75 | 48,000 |
| Nov 4, 2024 | 36.05 | 36.05 | 35.75 | 35.80 | 35.80 | 66,000 |
| Nov 1, 2024 | 35.75 | 36.10 | 35.35 | 36.10 | 36.10 | 102,000 |
| Oct 30, 2024 | 36.20 | 36.20 | 35.80 | 35.80 | 35.80 | 45,000 |
| Oct 29, 2024 | 36.50 | 36.50 | 35.80 | 35.85 | 35.85 | 158,000 |
| Oct 28, 2024 | 37.50 | 37.50 | 36.80 | 36.85 | 36.85 | 119,000 |
| Oct 25, 2024 | 37.50 | 37.75 | 37.05 | 37.20 | 37.20 | 106,000 |
| Oct 24, 2024 | 37.55 | 37.85 | 37.30 | 37.40 | 37.40 | 129,000 |
| Oct 23, 2024 | 37.30 | 38.05 | 37.30 | 37.55 | 37.55 | 220,000 |
| Oct 22, 2024 | 37.25 | 38.00 | 37.25 | 37.30 | 37.30 | 244,000 |
| Oct 21, 2024 | 37.60 | 37.80 | 37.15 | 37.25 | 37.25 | 400,000 |
| Oct 18, 2024 | 37.90 | 37.90 | 36.90 | 36.90 | 36.90 | 209,000 |
| Oct 17, 2024 | 36.45 | 37.80 | 36.20 | 37.70 | 37.70 | 444,000 |
| Oct 16, 2024 | 36.30 | 36.35 | 36.25 | 36.25 | 36.25 | 30,000 |
| Oct 15, 2024 | 36.15 | 36.50 | 36.00 | 36.15 | 36.15 | 107,000 |
| Oct 14, 2024 | 36.50 | 36.50 | 36.05 | 36.10 | 36.10 | 87,000 |
| Oct 11, 2024 | 36.05 | 36.60 | 35.80 | 36.35 | 36.35 | 170,000 |
| Oct 9, 2024 | 35.85 | 36.70 | 35.75 | 36.00 | 36.00 | 198,000 |
| Oct 8, 2024 | 36.00 | 36.00 | 35.50 | 35.60 | 35.60 | 42,000 |
| Oct 7, 2024 | 35.65 | 36.00 | 35.65 | 35.90 | 35.90 | 50,000 |
| Oct 4, 2024 | 35.80 | 35.90 | 35.50 | 35.55 | 35.55 | 70,000 |
| Oct 1, 2024 | 36.75 | 36.75 | 35.75 | 35.75 | 35.75 | 92,000 |
| Sep 30, 2024 | 36.60 | 36.85 | 36.00 | 36.00 | 36.00 | 98,000 |
| Sep 27, 2024 | 36.75 | 37.10 | 36.75 | 36.85 | 36.85 | 72,000 |
| Sep 26, 2024 | 37.25 | 37.25 | 36.50 | 36.60 | 36.60 | 92,000 |
| Sep 25, 2024 | 37.20 | 37.30 | 36.80 | 37.00 | 37.00 | 177,000 |
| Sep 24, 2024 | 36.95 | 37.25 | 36.85 | 36.95 | 36.95 | 113,000 |
| Sep 23, 2024 | 37.15 | 37.50 | 36.90 | 37.00 | 37.00 | 288,000 |
| Sep 20, 2024 | 37.40 | 37.40 | 36.55 | 36.60 | 36.60 | 221,000 |
| Sep 19, 2024 | 36.30 | 37.30 | 36.25 | 36.95 | 36.95 | 231,000 |
| Sep 18, 2024 | 36.75 | 37.60 | 36.30 | 36.30 | 36.30 | 464,000 |
| Sep 16, 2024 | 35.85 | 36.25 | 35.45 | 36.25 | 36.25 | 301,000 |
| Sep 13, 2024 | 35.25 | 35.45 | 34.75 | 35.15 | 35.15 | 104,000 |
| Sep 12, 2024 | 35.30 | 35.30 | 34.75 | 35.15 | 35.15 | 78,000 |
| Sep 11, 2024 | 34.65 | 34.95 | 34.40 | 34.50 | 34.50 | 75,000 |
| Sep 10, 2024 | 35.60 | 35.60 | 34.50 | 34.50 | 34.50 | 118,000 |
| Sep 9, 2024 | 34.15 | 35.05 | 34.15 | 34.90 | 34.90 | 109,000 |
| Sep 6, 2024 | 35.20 | 35.50 | 34.70 | 35.25 | 35.25 | 107,000 |
| Sep 5, 2024 | 35.65 | 35.75 | 34.80 | 34.90 | 34.90 | 100,000 |
| Sep 4, 2024 | 35.30 | 35.75 | 34.90 | 35.10 | 35.10 | 307,000 |
| Sep 3, 2024 | 37.30 | 37.35 | 36.55 | 36.65 | 36.65 | 306,000 |
| Sep 2, 2024 | 39.15 | 39.15 | 37.10 | 37.10 | 37.10 | 908,000 |
| Aug 30, 2024 | 36.80 | 39.20 | 36.80 | 38.20 | 38.20 | 2,090,000 |
| Aug 29, 2024 | 37.05 | 37.05 | 36.10 | 36.55 | 36.55 | 134,000 |
| Aug 28, 2024 | 36.75 | 37.50 | 36.30 | 36.65 | 36.65 | 364,000 |
| Aug 27, 2024 | 36.85 | 36.85 | 36.00 | 36.10 | 36.10 | 132,000 |
| Aug 26, 2024 | 37.30 | 37.30 | 36.25 | 36.25 | 36.25 | 261,000 |
| Aug 23, 2024 | 36.15 | 36.75 | 35.75 | 36.60 | 36.60 | 497,000 |
| Aug 22, 2024 | 37.60 | 38.50 | 37.00 | 37.00 | 37.00 | 2,273,000 |
| Aug 21, 2024 | 34.10 | 36.80 | 34.10 | 36.40 | 36.40 | 948,000 |
| Aug 20, 2024 | 34.15 | 34.50 | 34.10 | 34.10 | 34.10 | 65,000 |
| Aug 19, 2024 | 34.25 | 34.45 | 34.00 | 34.25 | 34.25 | 65,000 |
| Aug 16, 2024 | 34.50 | 34.50 | 34.25 | 34.25 | 34.25 | 59,000 |
| Aug 15, 2024 | 34.30 | 34.45 | 34.10 | 34.15 | 34.15 | 86,000 |
| Aug 14, 2024 | 34.50 | 34.85 | 34.00 | 34.10 | 34.10 | 120,000 |
| Aug 13, 2024 | 33.70 | 34.50 | 33.70 | 34.35 | 34.35 | 110,000 |
| Aug 12, 2024 | 33.05 | 34.15 | 32.85 | 33.70 | 33.70 | 155,000 |
| Aug 9, 2024 | 33.10 | 33.45 | 33.05 | 33.05 | 33.05 | 128,000 |
| Aug 8, 2024 | 32.90 | 32.90 | 32.40 | 32.60 | 32.60 | 48,000 |
| Aug 7, 2024 | 31.85 | 33.05 | 31.80 | 32.75 | 32.75 | 160,000 |
| Aug 6, 2024 | 31.50 | 31.90 | 30.70 | 31.80 | 31.80 | 246,000 |
| Aug 5, 2024 | 34.10 | 34.10 | 31.30 | 31.35 | 31.35 | 310,000 |
| Aug 2, 2024 | 34.10 | 34.40 | 34.00 | 34.30 | 34.30 | 94,000 |
| Aug 1, 2024 | 34.20 | 34.75 | 34.20 | 34.60 | 34.60 | 135,000 |
| Jul 31, 2024 | 33.65 | 34.20 | 33.65 | 34.00 | 34.00 | 67,000 |
| Jul 30, 2024 | 33.20 | 33.75 | 33.00 | 33.70 | 33.70 | 99,000 |
| Jul 29, 2024 | 34.00 | 34.20 | 33.10 | 33.15 | 33.15 | 135,000 |
| Jul 26, 2024 | 33.70 | 33.70 | 33.00 | 34.30 | 34.30 | 57,000 |
| Jul 23, 2024 | 34.25 | 34.50 | 34.00 | 34.05 | 34.05 | 90,000 |
| Jul 22, 2024 | 35.30 | 35.30 | 33.90 | 33.90 | 33.90 | 342,000 |
| Jul 19, 2024 | 36.15 | 36.15 | 35.20 | 35.30 | 35.30 | 287,000 |
| Jul 18, 2024 | 36.15 | 36.15 | 35.90 | 36.15 | 36.15 | 119,000 |
| Jul 17, 2024 | 1.20 Dividend | |||||
| Jul 17, 2024 | 36.45 | 36.45 | 36.15 | 36.15 | 36.15 | 135,000 |
| Jul 16, 2024 | 37.30 | 37.45 | 37.15 | 37.30 | 36.10 | 277,000 |
| Jul 15, 2024 | 37.30 | 37.50 | 36.80 | 37.00 | 35.81 | 139,000 |
| Jul 12, 2024 | 37.25 | 37.55 | 37.25 | 37.30 | 36.10 | 114,000 |
| Jul 11, 2024 | 36.95 | 37.70 | 36.95 | 37.40 | 36.20 | 271,000 |
| Jul 10, 2024 | 36.75 | 36.85 | 36.65 | 36.70 | 35.52 | 78,000 |
| Jul 9, 2024 | 37.55 | 37.55 | 36.60 | 36.75 | 35.57 | 221,000 |
| Jul 8, 2024 | 37.70 | 37.75 | 37.45 | 37.45 | 36.25 | 140,000 |
| Jul 5, 2024 | 37.60 | 37.65 | 37.20 | 37.60 | 36.39 | 192,000 |
| Jul 4, 2024 | 37.25 | 37.80 | 36.95 | 37.45 | 36.25 | 293,000 |
| Jul 3, 2024 | 37.05 | 37.20 | 36.95 | 37.05 | 35.86 | 151,000 |
| Jul 2, 2024 | 36.90 | 37.10 | 36.80 | 36.95 | 35.76 | 91,000 |
| Jul 1, 2024 | 37.10 | 37.25 | 36.85 | 36.90 | 35.71 | 71,000 |
| Jun 28, 2024 | 36.50 | 37.20 | 36.50 | 36.80 | 35.62 | 82,000 |
| Jun 27, 2024 | 37.05 | 37.10 | 36.45 | 36.50 | 35.33 | 159,000 |
| Jun 26, 2024 | 37.35 | 37.35 | 36.80 | 36.85 | 35.66 | 104,000 |
| Jun 25, 2024 | 37.20 | 37.30 | 36.55 | 37.05 | 35.86 | 176,000 |
| Jun 24, 2024 | 37.55 | 37.60 | 37.35 | 37.55 | 36.34 | 128,000 |
| Jun 21, 2024 | 37.30 | 37.60 | 37.10 | 37.55 | 36.34 | 153,000 |
| Jun 20, 2024 | 37.10 | 37.40 | 36.90 | 37.30 | 36.10 | 144,000 |
| Jun 19, 2024 | 37.35 | 37.50 | 37.05 | 37.10 | 35.91 | 153,000 |
| Jun 18, 2024 | 37.60 | 37.75 | 37.00 | 37.35 | 36.15 | 248,000 |
| Jun 17, 2024 | 37.50 | 37.55 | 37.15 | 37.45 | 36.25 | 353,000 |
| Jun 14, 2024 | 37.35 | 37.70 | 37.10 | 37.15 | 35.95 | 231,000 |
| Jun 13, 2024 | 36.15 | 37.50 | 36.15 | 37.10 | 35.91 | 503,000 |
| Jun 12, 2024 | 36.50 | 36.50 | 36.00 | 36.30 | 35.13 | 156,000 |
| Jun 11, 2024 | 37.95 | 37.95 | 36.40 | 36.55 | 35.37 | 368,000 |
| Jun 7, 2024 | 35.75 | 36.25 | 35.70 | 36.25 | 35.08 | 43,000 |
| Jun 6, 2024 | 35.50 | 35.70 | 35.30 | 35.55 | 34.41 | 163,000 |
| Jun 5, 2024 | 36.40 | 36.85 | 35.45 | 35.55 | 34.41 | 147,000 |
| Jun 4, 2024 | 36.35 | 36.40 | 36.20 | 36.20 | 35.04 | 122,000 |
| Jun 3, 2024 | 36.30 | 36.40 | 36.10 | 36.20 | 35.04 | 98,000 |
| May 31, 2024 | 36.30 | 36.70 | 36.15 | 36.30 | 35.13 | 121,000 |
| May 30, 2024 | 37.05 | 37.05 | 36.30 | 36.30 | 35.13 | 91,000 |
| May 29, 2024 | 36.90 | 37.45 | 36.00 | 37.00 | 35.81 | 373,000 |
| May 28, 2024 | 36.35 | 36.80 | 36.20 | 36.80 | 35.62 | 144,000 |
| May 27, 2024 | 36.95 | 36.95 | 36.30 | 36.40 | 35.23 | 149,000 |
| May 24, 2024 | 36.05 | 36.80 | 36.00 | 36.55 | 35.37 | 163,000 |
| May 23, 2024 | 36.95 | 36.95 | 36.05 | 36.05 | 34.89 | 172,000 |
| May 22, 2024 | 36.70 | 36.80 | 36.45 | 36.75 | 35.57 | 115,000 |
| May 21, 2024 | 36.60 | 37.10 | 36.40 | 36.70 | 35.52 | 172,000 |
| May 20, 2024 | 36.20 | 36.80 | 36.15 | 36.55 | 35.37 | 280,000 |
| May 17, 2024 | 36.00 | 36.20 | 35.80 | 36.00 | 34.84 | 103,000 |
| May 16, 2024 | 36.25 | 36.25 | 35.55 | 35.95 | 34.79 | 135,000 |
| May 15, 2024 | 36.45 | 36.45 | 35.75 | 36.15 | 34.99 | 212,000 |
| May 14, 2024 | 35.75 | 36.35 | 35.55 | 36.25 | 35.08 | 348,000 |
| May 13, 2024 | 35.70 | 35.70 | 35.40 | 35.65 | 34.50 | 110,000 |
| May 10, 2024 | 35.60 | 35.80 | 34.80 | 35.60 | 34.45 | 336,000 |
| May 9, 2024 | 36.00 | 36.10 | 35.10 | 35.45 | 34.31 | 140,000 |
| May 8, 2024 | 35.10 | 35.40 | 34.70 | 35.40 | 34.26 | 141,000 |
| May 7, 2024 | 34.70 | 35.00 | 34.30 | 34.95 | 33.83 | 133,000 |
| May 6, 2024 | 34.65 | 34.80 | 34.30 | 34.70 | 33.58 | 176,000 |
| May 3, 2024 | 34.00 | 34.65 | 33.95 | 34.05 | 32.95 | 98,000 |
| May 2, 2024 | 33.65 | 33.95 | 33.60 | 33.95 | 32.86 | 81,000 |
| Apr 30, 2024 | 34.00 | 34.05 | 33.35 | 33.60 | 32.52 | 118,000 |
| Apr 29, 2024 | 33.45 | 34.00 | 33.45 | 34.00 | 32.91 | 91,000 |
| Apr 26, 2024 | 33.40 | 33.70 | 33.40 | 33.45 | 32.37 | 76,000 |
| Apr 25, 2024 | 33.95 | 33.95 | 33.10 | 33.65 | 32.57 | 57,000 |
| Apr 24, 2024 | 33.35 | 33.95 | 32.95 | 33.65 | 32.57 | 197,000 |
| Apr 23, 2024 | 32.45 | 32.95 | 32.45 | 32.95 | 31.89 | 51,000 |
| Apr 22, 2024 | 32.85 | 33.15 | 32.35 | 32.40 | 31.36 | 137,000 |
| Apr 19, 2024 | 34.35 | 34.35 | 32.30 | 32.70 | 31.65 | 225,000 |
| Apr 18, 2024 | 34.00 | 34.20 | 33.70 | 34.00 | 32.91 | 119,000 |
| Apr 17, 2024 | 34.00 | 34.20 | 34.00 | 34.05 | 32.95 | 102,000 |
| Apr 16, 2024 | 35.15 | 35.20 | 33.80 | 33.85 | 32.76 | 310,000 |
| Apr 15, 2024 | 35.80 | 35.80 | 35.30 | 35.30 | 34.16 | 192,000 |
| Apr 12, 2024 | 36.10 | 36.30 | 36.05 | 36.05 | 34.89 | 94,000 |
| Apr 11, 2024 | 36.85 | 36.85 | 36.10 | 36.10 | 34.94 | 116,000 |
| Apr 10, 2024 | 36.85 | 37.25 | 36.60 | 36.85 | 35.66 | 188,000 |
| Apr 9, 2024 | 36.80 | 37.50 | 36.55 | 37.05 | 35.86 | 432,000 |
| Apr 8, 2024 | 35.85 | 36.90 | 35.70 | 36.75 | 35.57 | 188,000 |
| Apr 3, 2024 | 36.10 | 36.10 | 35.65 | 35.85 | 34.70 | 174,000 |
| Apr 2, 2024 | 36.60 | 37.80 | 36.35 | 36.35 | 35.18 | 476,000 |
| Apr 1, 2024 | 36.35 | 36.80 | 36.35 | 36.50 | 35.33 | 273,000 |
| Mar 29, 2024 | 36.20 | 36.45 | 36.00 | 36.00 | 34.84 | 70,000 |
| Mar 28, 2024 | 36.00 | 36.45 | 36.00 | 36.20 | 35.04 | 197,000 |
| Mar 27, 2024 | 35.40 | 36.30 | 35.40 | 36.00 | 34.84 | 224,000 |
| Mar 26, 2024 | 36.20 | 36.20 | 35.10 | 35.40 | 34.26 | 201,000 |
| Mar 25, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 33.68 | - |
| Mar 22, 2024 | 35.00 | 35.00 | 34.65 | 34.80 | 33.68 | 183,000 |
| Mar 21, 2024 | 35.40 | 35.75 | 35.05 | 35.05 | 33.92 | 146,000 |
| Mar 20, 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 34.41 | - |
| Mar 19, 2024 | 35.05 | 35.60 | 35.05 | 35.55 | 34.41 | 163,000 |
| Mar 18, 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 33.54 | - |
| Mar 15, 2024 | 34.70 | 35.80 | 34.45 | 34.65 | 33.54 | 176,000 |
| Mar 14, 2024 | 34.25 | 34.60 | 34.05 | 34.30 | 33.20 | 124,000 |
| Mar 13, 2024 | 35.00 | 35.60 | 34.60 | 34.60 | 33.49 | 390,000 |
| Mar 12, 2024 | 34.75 | 35.25 | 34.75 | 35.10 | 33.97 | 214,000 |
| Mar 11, 2024 | 34.00 | 35.75 | 34.00 | 34.90 | 33.78 | 378,000 |
| Mar 8, 2024 | 35.80 | 35.80 | 34.15 | 34.40 | 33.29 | 544,000 |
| Mar 7, 2024 | 37.25 | 37.50 | 35.25 | 35.25 | 34.12 | 793,000 |
| Mar 6, 2024 | 37.70 | 38.05 | 37.15 | 37.15 | 35.95 | 404,000 |
| Mar 5, 2024 | 38.55 | 38.80 | 37.10 | 37.70 | 36.49 | 733,000 |
| Mar 4, 2024 | 37.65 | 38.20 | 36.95 | 38.10 | 36.87 | 830,000 |
| Mar 1, 2024 | 38.05 | 38.45 | 36.95 | 37.30 | 36.10 | 911,000 |
| Feb 29, 2024 | 38.00 | 38.90 | 37.90 | 37.90 | 36.68 | 833,000 |
| Feb 27, 2024 | 41.00 | 41.00 | 37.50 | 38.05 | 36.83 | 2,414,000 |
| Feb 26, 2024 | 38.90 | 40.65 | 38.45 | 40.60 | 39.29 | 2,779,000 |
| Feb 23, 2024 | 40.30 | 41.00 | 38.30 | 38.30 | 37.07 | 3,259,000 |
| Feb 22, 2024 | 39.80 | 41.40 | 38.85 | 40.10 | 38.81 | 10,592,000 |
| Feb 21, 2024 | 36.90 | 38.55 | 36.50 | 38.55 | 37.31 | 8,538,000 |
| Feb 20, 2024 | 32.70 | 35.05 | 32.70 | 35.05 | 33.92 | 4,526,000 |
| Feb 19, 2024 | 31.85 | 32.45 | 31.85 | 31.90 | 30.87 | 87,000 |
| Feb 16, 2024 | 31.70 | 32.20 | 31.70 | 31.85 | 30.83 | 56,000 |
| Feb 15, 2024 | 31.45 | 31.95 | 31.45 | 31.60 | 30.58 | 130,000 |
| Feb 5, 2024 | 31.20 | 31.50 | 31.10 | 31.30 | 30.29 | 56,000 |
| Feb 2, 2024 | 31.25 | 31.30 | 31.10 | 31.25 | 30.24 | 58,000 |
| Feb 1, 2024 | 31.75 | 31.75 | 31.20 | 31.30 | 30.29 | 94,000 |
| Jan 31, 2024 | 31.55 | 31.55 | 31.20 | 31.30 | 30.29 | 32,000 |
| Jan 30, 2024 | 31.60 | 31.60 | 31.30 | 31.45 | 30.44 | 35,000 |
| Jan 29, 2024 | 31.85 | 31.85 | 31.55 | 31.65 | 30.63 | 21,000 |
| Jan 26, 2024 | 31.75 | 31.80 | 31.55 | 31.65 | 30.63 | 130,000 |
| Jan 25, 2024 | 31.45 | 31.80 | 31.40 | 31.55 | 30.53 | 48,000 |
| Jan 24, 2024 | 31.60 | 31.60 | 31.10 | 31.40 | 30.39 | 73,000 |
| Jan 23, 2024 | 31.25 | 31.35 | 30.95 | 31.35 | 30.34 | 47,000 |
| Jan 22, 2024 | 31.25 | 31.35 | 31.00 | 31.25 | 30.24 | 89,000 |
| Jan 19, 2024 | 30.90 | 31.50 | 30.85 | 31.35 | 30.34 | 151,000 |
| Jan 18, 2024 | 31.00 | 31.30 | 30.85 | 30.85 | 29.86 | 49,000 |
| Jan 17, 2024 | 31.25 | 31.35 | 31.00 | 31.00 | 30.00 | 65,000 |
Related Tickers
8289.TWO Taitien Electronics Co., Ltd.
23.30
-0.43%
3306.TWO RoyalTek Company Ltd.
49.00
-0.51%
2423.TW Good Will Instrument Co., Ltd.
42.90
+0.12%
3499.TWO GlobalSat WorldCom Corporation
18.90
+0.80%
3587.TWO Materials Analysis Technology Inc.
242.50
-0.61%
5309.TWO Sysgration Ltd.
38.20
+0.13%
3059.TW Altek Corporation
36.00
+0.42%
6516.TWO Kingwaytek Technology Co., Ltd.
71.10
-0.42%
4549.TWO FineTek Co., Ltd.
184.50
-2.12%
3030.TW Test Research, Inc.
119.00
-3.25%