56.20
-1.00
(-1.75%)
At close: January 17 at 1:30:21 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 17, 2025 | 57.80 | 58.70 | 56.20 | 56.20 | 56.20 | 1,536,000 |
Jan 16, 2025 | 57.20 | 58.50 | 57.20 | 57.20 | 57.20 | 1,347,000 |
Jan 15, 2025 | 58.60 | 58.80 | 56.20 | 56.20 | 56.20 | 1,657,000 |
Jan 14, 2025 | 58.60 | 59.40 | 57.60 | 58.30 | 58.30 | 2,244,000 |
Jan 13, 2025 | 59.50 | 59.50 | 56.50 | 57.80 | 57.80 | 2,403,000 |
Jan 10, 2025 | 59.50 | 60.60 | 58.80 | 59.60 | 59.60 | 2,232,000 |
Jan 9, 2025 | 62.30 | 62.50 | 58.40 | 58.80 | 58.80 | 4,479,000 |
Jan 8, 2025 | 63.10 | 63.80 | 61.10 | 62.30 | 62.30 | 5,269,000 |
Jan 7, 2025 | 67.70 | 68.40 | 63.30 | 63.90 | 63.90 | 21,429,000 |
Jan 6, 2025 | 63.80 | 65.30 | 62.30 | 65.10 | 65.10 | 7,599,000 |
Jan 3, 2025 | 65.20 | 65.90 | 62.20 | 63.80 | 63.80 | 8,677,000 |
Jan 2, 2025 | 65.60 | 67.70 | 63.10 | 65.20 | 65.20 | 40,983,000 |
Dec 31, 2024 | 59.10 | 64.30 | 58.60 | 64.30 | 64.30 | 15,767,000 |
Dec 30, 2024 | 58.00 | 59.50 | 57.60 | 58.50 | 58.50 | 3,152,000 |
Dec 27, 2024 | 58.30 | 58.90 | 55.90 | 56.80 | 56.80 | 3,315,000 |
Dec 26, 2024 | 60.30 | 63.00 | 57.80 | 58.40 | 58.40 | 8,394,000 |
Dec 25, 2024 | 59.40 | 60.70 | 58.90 | 60.00 | 60.00 | 5,281,000 |
Dec 24, 2024 | 58.80 | 60.80 | 57.50 | 59.10 | 59.10 | 7,365,000 |
Dec 23, 2024 | 56.20 | 59.10 | 56.10 | 58.80 | 58.80 | 6,261,000 |
Dec 20, 2024 | 56.10 | 56.90 | 54.70 | 55.60 | 55.60 | 3,632,000 |
Dec 19, 2024 | 54.40 | 56.70 | 53.50 | 56.20 | 56.20 | 3,408,000 |
Dec 18, 2024 | 52.80 | 56.30 | 52.00 | 55.50 | 55.50 | 4,345,000 |
Dec 17, 2024 | 49.20 | 53.60 | 49.20 | 52.70 | 52.70 | 1,877,000 |
Dec 16, 2024 | 51.00 | 51.20 | 48.80 | 48.80 | 48.80 | 503,000 |
Dec 13, 2024 | 52.20 | 52.90 | 50.50 | 50.90 | 50.90 | 320,000 |
Dec 12, 2024 | 52.00 | 52.90 | 51.90 | 52.50 | 52.50 | 397,000 |
Dec 11, 2024 | 50.60 | 52.50 | 50.60 | 51.80 | 51.80 | 516,000 |
Dec 10, 2024 | 53.20 | 53.40 | 50.40 | 50.80 | 50.80 | 836,000 |
Dec 9, 2024 | 52.10 | 53.00 | 51.90 | 52.30 | 52.30 | 428,000 |
Dec 6, 2024 | 51.70 | 52.40 | 51.50 | 52.00 | 52.00 | 311,000 |
Dec 5, 2024 | 52.40 | 52.40 | 51.10 | 51.50 | 51.50 | 220,000 |
Dec 4, 2024 | 52.00 | 52.50 | 51.60 | 51.80 | 51.80 | 254,000 |
Dec 3, 2024 | 50.80 | 52.10 | 50.80 | 51.90 | 51.90 | 295,000 |
Dec 2, 2024 | 51.70 | 51.90 | 50.40 | 50.50 | 50.50 | 213,000 |
Nov 29, 2024 | 49.75 | 51.50 | 49.60 | 51.50 | 51.50 | 215,000 |
Nov 28, 2024 | 50.40 | 50.40 | 49.25 | 49.75 | 49.75 | 277,000 |
Nov 27, 2024 | 52.60 | 52.60 | 50.20 | 50.20 | 50.20 | 454,000 |
Nov 26, 2024 | 52.40 | 53.60 | 51.80 | 51.80 | 51.80 | 537,000 |
Nov 25, 2024 | 51.90 | 53.20 | 51.80 | 52.60 | 52.60 | 633,000 |
Nov 22, 2024 | 51.50 | 52.50 | 51.50 | 51.90 | 51.90 | 291,000 |
Nov 21, 2024 | 51.10 | 52.20 | 51.00 | 51.70 | 51.70 | 263,000 |
Nov 20, 2024 | 51.10 | 52.00 | 51.10 | 51.30 | 51.30 | 441,259 |
Nov 19, 2024 | 49.20 | 50.90 | 49.20 | 50.90 | 50.90 | 349,000 |
Nov 18, 2024 | 50.00 | 50.10 | 48.75 | 49.10 | 49.10 | 214,000 |
Nov 15, 2024 | 49.30 | 50.90 | 49.00 | 50.10 | 50.10 | 324,000 |
Nov 14, 2024 | 49.65 | 50.00 | 48.75 | 48.80 | 48.80 | 247,000 |
Nov 13, 2024 | 49.65 | 50.30 | 49.35 | 49.65 | 49.65 | 116,000 |
Nov 12, 2024 | 50.60 | 51.00 | 49.50 | 49.65 | 49.65 | 189,000 |
Nov 11, 2024 | 50.30 | 50.80 | 50.00 | 50.80 | 50.80 | 163,000 |
Nov 8, 2024 | 51.50 | 52.30 | 50.30 | 50.70 | 50.70 | 557,000 |
Nov 7, 2024 | 49.50 | 51.90 | 49.50 | 51.20 | 51.20 | 445,000 |
Nov 6, 2024 | 50.20 | 50.40 | 49.45 | 49.50 | 49.50 | 156,000 |
Nov 5, 2024 | 48.20 | 51.00 | 48.15 | 50.10 | 50.10 | 507,000 |
Nov 4, 2024 | 48.50 | 48.60 | 48.10 | 48.30 | 48.30 | 142,000 |
Nov 1, 2024 | 48.00 | 49.30 | 47.30 | 49.00 | 49.00 | 110,000 |
Oct 30, 2024 | 49.40 | 49.45 | 48.35 | 48.45 | 48.45 | 166,000 |
Oct 29, 2024 | 50.00 | 50.80 | 49.00 | 49.00 | 49.00 | 319,000 |
Oct 28, 2024 | 51.70 | 51.70 | 50.00 | 50.40 | 50.40 | 312,000 |
Oct 25, 2024 | 50.50 | 51.50 | 50.50 | 51.50 | 51.50 | 337,000 |
Oct 24, 2024 | 50.90 | 51.20 | 50.30 | 50.30 | 50.30 | 335,000 |
Oct 23, 2024 | 50.70 | 51.30 | 50.50 | 51.00 | 51.00 | 302,000 |
Oct 22, 2024 | 50.70 | 50.80 | 50.00 | 50.50 | 50.50 | 184,000 |
Oct 21, 2024 | 49.45 | 50.70 | 49.45 | 50.60 | 50.60 | 399,000 |
Oct 18, 2024 | 50.40 | 50.70 | 48.90 | 49.30 | 49.30 | 429,000 |
Oct 17, 2024 | 49.00 | 50.30 | 49.00 | 49.80 | 49.80 | 494,000 |
Oct 16, 2024 | 47.95 | 49.25 | 47.75 | 48.95 | 48.95 | 363,000 |
Oct 15, 2024 | 48.05 | 49.15 | 48.00 | 48.00 | 48.00 | 326,000 |
Oct 14, 2024 | 47.00 | 48.10 | 46.85 | 48.05 | 48.05 | 386,000 |
Oct 11, 2024 | 47.60 | 48.00 | 47.00 | 47.30 | 47.30 | 444,000 |
Oct 9, 2024 | 49.10 | 49.50 | 48.00 | 48.00 | 48.00 | 431,000 |
Oct 8, 2024 | 49.60 | 49.70 | 48.60 | 49.00 | 49.00 | 379,000 |
Oct 7, 2024 | 48.90 | 50.80 | 48.90 | 50.10 | 50.10 | 416,000 |
Oct 4, 2024 | 50.00 | 50.00 | 48.45 | 48.90 | 48.90 | 537,000 |
Oct 1, 2024 | 50.00 | 50.20 | 49.20 | 50.10 | 50.10 | 397,000 |
Sep 30, 2024 | 51.60 | 51.60 | 49.65 | 49.80 | 49.80 | 971,000 |
Sep 27, 2024 | 51.50 | 52.70 | 51.40 | 51.60 | 51.60 | 409,000 |
Sep 26, 2024 | 52.90 | 53.00 | 51.20 | 51.20 | 51.20 | 516,000 |
Sep 25, 2024 | 1.20 Dividend | |||||
Sep 25, 2024 | 52.00 | 53.90 | 51.60 | 52.30 | 52.30 | 1,239,000 |
Sep 24, 2024 | 52.80 | 53.40 | 52.40 | 52.80 | 51.60 | 673,000 |
Sep 23, 2024 | 53.00 | 53.50 | 52.10 | 52.30 | 51.11 | 510,000 |
Sep 20, 2024 | 54.00 | 54.20 | 52.90 | 53.00 | 51.80 | 510,000 |
Sep 19, 2024 | 52.60 | 53.50 | 52.00 | 53.30 | 52.09 | 321,000 |
Sep 18, 2024 | 53.90 | 53.90 | 52.20 | 52.40 | 51.21 | 500,000 |
Sep 16, 2024 | 52.30 | 54.00 | 52.30 | 53.40 | 52.19 | 398,000 |
Sep 13, 2024 | 52.50 | 53.00 | 51.60 | 52.60 | 51.40 | 362,000 |
Sep 12, 2024 | 52.60 | 53.00 | 51.60 | 51.90 | 50.72 | 535,000 |
Sep 11, 2024 | 51.80 | 52.00 | 51.20 | 51.70 | 50.53 | 300,000 |
Sep 10, 2024 | 53.30 | 53.30 | 50.90 | 51.60 | 50.43 | 692,000 |
Sep 9, 2024 | 52.00 | 53.30 | 52.00 | 52.70 | 51.50 | 531,000 |
Sep 6, 2024 | 54.90 | 54.90 | 53.50 | 53.60 | 52.38 | 512,000 |
Sep 5, 2024 | 54.80 | 56.10 | 53.90 | 53.90 | 52.68 | 738,000 |
Sep 4, 2024 | 56.00 | 56.00 | 53.00 | 54.00 | 52.77 | 1,301,000 |
Sep 3, 2024 | 57.60 | 59.50 | 57.20 | 58.00 | 56.68 | 2,431,000 |
Sep 2, 2024 | 56.70 | 58.20 | 56.60 | 57.20 | 55.90 | 888,000 |
Aug 30, 2024 | 58.30 | 58.30 | 56.10 | 56.10 | 54.83 | 648,000 |
Aug 29, 2024 | 57.00 | 58.10 | 56.80 | 57.60 | 56.29 | 503,000 |
Aug 28, 2024 | 58.40 | 58.40 | 57.30 | 57.70 | 56.39 | 824,000 |
Aug 27, 2024 | 57.10 | 58.50 | 57.00 | 57.70 | 56.39 | 1,559,000 |
Aug 26, 2024 | 59.20 | 59.30 | 57.60 | 57.60 | 56.29 | 1,026,000 |
Aug 23, 2024 | 58.30 | 59.10 | 57.70 | 58.60 | 57.27 | 1,441,000 |
Aug 22, 2024 | 60.00 | 61.30 | 59.20 | 59.20 | 57.85 | 2,142,000 |
Aug 21, 2024 | 62.10 | 62.10 | 58.80 | 59.60 | 58.25 | 2,797,000 |
Aug 20, 2024 | 62.40 | 63.20 | 60.60 | 61.70 | 60.30 | 6,891,000 |
Aug 19, 2024 | 57.00 | 61.60 | 56.10 | 61.00 | 59.61 | 6,769,000 |
Aug 16, 2024 | 54.80 | 56.50 | 54.00 | 56.10 | 54.83 | 2,749,000 |
Aug 15, 2024 | 52.50 | 54.30 | 51.50 | 53.80 | 52.58 | 1,951,000 |
Aug 14, 2024 | 51.80 | 54.30 | 51.60 | 51.90 | 50.72 | 4,327,000 |
Aug 13, 2024 | 49.40 | 50.70 | 48.40 | 50.60 | 49.45 | 1,330,000 |
Aug 12, 2024 | 49.75 | 50.30 | 48.60 | 49.00 | 47.89 | 961,000 |
Aug 9, 2024 | 48.10 | 50.20 | 47.75 | 49.15 | 48.03 | 2,382,000 |
Aug 8, 2024 | 46.70 | 48.90 | 45.50 | 47.00 | 45.93 | 2,077,000 |
Aug 7, 2024 | 43.75 | 46.50 | 43.10 | 46.50 | 45.44 | 1,711,000 |
Aug 6, 2024 | 45.35 | 45.95 | 40.80 | 42.30 | 41.34 | 2,487,000 |
Aug 5, 2024 | 47.90 | 47.90 | 45.30 | 45.30 | 44.27 | 930,000 |
Aug 2, 2024 | 51.30 | 52.20 | 50.20 | 50.30 | 49.16 | 1,100,000 |
Aug 1, 2024 | 51.30 | 53.90 | 51.10 | 52.90 | 51.70 | 1,963,000 |
Jul 31, 2024 | 50.50 | 51.20 | 50.00 | 50.20 | 49.06 | 445,000 |
Jul 30, 2024 | 49.50 | 50.90 | 48.85 | 50.80 | 49.65 | 1,195,000 |
Jul 29, 2024 | 55.70 | 55.70 | 50.30 | 50.30 | 49.16 | 1,583,000 |
Jul 26, 2024 | 54.00 | 54.50 | 53.00 | 54.10 | 52.87 | 1,016,000 |
Jul 23, 2024 | 56.20 | 57.30 | 55.30 | 55.50 | 54.24 | 725,000 |
Jul 22, 2024 | 56.50 | 57.00 | 55.00 | 55.40 | 54.14 | 1,254,000 |
Jul 19, 2024 | 58.80 | 59.40 | 57.00 | 57.00 | 55.70 | 1,498,000 |
Jul 18, 2024 | 60.30 | 60.30 | 58.00 | 58.70 | 57.37 | 2,141,000 |
Jul 17, 2024 | 61.60 | 62.90 | 61.10 | 61.10 | 59.71 | 1,479,000 |
Jul 16, 2024 | 62.00 | 63.80 | 61.50 | 61.50 | 60.10 | 2,024,000 |
Jul 15, 2024 | 63.70 | 64.20 | 61.50 | 61.50 | 60.10 | 2,729,000 |
Jul 12, 2024 | 66.10 | 66.50 | 63.20 | 63.30 | 61.86 | 6,195,000 |
Jul 11, 2024 | 66.00 | 67.00 | 65.20 | 66.50 | 64.99 | 6,235,000 |
Jul 10, 2024 | 63.50 | 66.30 | 62.20 | 65.80 | 64.30 | 6,665,000 |
Jul 9, 2024 | 63.50 | 64.40 | 60.40 | 64.10 | 62.64 | 6,540,000 |
Jul 8, 2024 | 66.00 | 67.00 | 62.10 | 62.50 | 61.08 | 7,335,000 |
Jul 5, 2024 | 63.60 | 68.90 | 61.70 | 65.60 | 64.11 | 21,896,000 |
Jul 4, 2024 | 59.40 | 64.00 | 59.20 | 63.60 | 62.15 | 13,957,000 |
Jul 3, 2024 | 58.70 | 59.50 | 58.30 | 59.00 | 57.66 | 2,506,000 |
Jul 2, 2024 | 58.50 | 58.60 | 57.30 | 58.10 | 56.78 | 1,646,000 |
Jul 1, 2024 | 58.50 | 59.50 | 57.90 | 58.60 | 57.27 | 4,507,000 |
Jun 28, 2024 | 56.00 | 59.70 | 55.90 | 58.00 | 56.68 | 7,038,000 |
Jun 27, 2024 | 57.00 | 57.20 | 55.40 | 55.40 | 54.14 | 1,503,000 |
Jun 26, 2024 | 56.70 | 57.50 | 56.40 | 56.40 | 55.12 | 1,773,000 |
Jun 25, 2024 | 56.30 | 56.90 | 55.10 | 56.30 | 55.02 | 1,358,000 |
Jun 24, 2024 | 56.50 | 57.00 | 55.50 | 56.00 | 54.73 | 2,438,000 |
Jun 21, 2024 | 55.30 | 55.80 | 55.10 | 55.70 | 54.43 | 1,004,000 |
Jun 20, 2024 | 54.80 | 56.00 | 54.70 | 55.80 | 54.53 | 2,561,000 |
Jun 19, 2024 | 54.30 | 54.60 | 53.40 | 53.70 | 52.48 | 1,318,000 |
Jun 18, 2024 | 55.00 | 55.40 | 54.00 | 54.10 | 52.87 | 1,130,000 |
Jun 17, 2024 | 54.80 | 55.90 | 54.30 | 54.80 | 53.55 | 2,463,000 |
Jun 14, 2024 | 54.30 | 54.60 | 53.60 | 54.50 | 53.26 | 1,052,000 |
Jun 13, 2024 | 54.10 | 54.30 | 53.30 | 53.70 | 52.48 | 1,206,000 |
Jun 12, 2024 | 52.30 | 54.00 | 52.20 | 53.50 | 52.28 | 1,360,000 |
Jun 11, 2024 | 54.70 | 54.70 | 52.20 | 52.30 | 51.11 | 2,197,000 |
Jun 7, 2024 | 54.50 | 55.50 | 54.50 | 54.70 | 53.46 | 2,024,000 |
Jun 6, 2024 | 56.80 | 57.20 | 54.40 | 54.90 | 53.65 | 3,797,000 |
Jun 5, 2024 | 60.70 | 62.00 | 55.50 | 55.80 | 54.53 | 7,629,000 |
Jun 4, 2024 | 61.20 | 64.90 | 59.20 | 60.10 | 58.73 | 33,193,000 |
Jun 3, 2024 | 59.00 | 59.00 | 57.50 | 59.00 | 57.66 | 6,452,000 |
May 31, 2024 | 54.30 | 55.50 | 53.50 | 53.70 | 52.48 | 1,781,000 |
May 30, 2024 | 57.00 | 57.00 | 54.00 | 54.10 | 52.87 | 3,318,000 |
May 29, 2024 | 56.50 | 59.80 | 55.70 | 57.50 | 56.19 | 10,275,000 |
May 28, 2024 | 55.60 | 55.80 | 53.80 | 55.50 | 54.24 | 3,909,000 |
May 27, 2024 | 52.00 | 55.50 | 51.60 | 54.50 | 53.26 | 5,769,000 |
May 24, 2024 | 51.10 | 52.40 | 50.50 | 51.60 | 50.43 | 1,332,000 |
May 23, 2024 | 53.30 | 54.20 | 51.00 | 51.10 | 49.94 | 2,595,000 |
May 22, 2024 | 53.40 | 54.60 | 52.30 | 53.20 | 51.99 | 5,110,000 |
May 21, 2024 | 51.30 | 53.10 | 50.50 | 53.00 | 51.80 | 2,853,000 |
May 20, 2024 | 51.30 | 51.90 | 50.50 | 50.90 | 49.74 | 1,002,000 |
May 17, 2024 | 50.40 | 51.20 | 50.30 | 51.00 | 49.84 | 1,395,000 |
May 16, 2024 | 52.00 | 52.10 | 50.20 | 50.50 | 49.35 | 2,346,000 |
May 15, 2024 | 51.40 | 53.00 | 50.80 | 51.80 | 50.62 | 4,895,000 |
May 14, 2024 | 51.20 | 51.90 | 49.90 | 51.00 | 49.84 | 3,835,000 |
May 13, 2024 | 54.00 | 54.00 | 49.85 | 50.40 | 49.25 | 4,325,000 |
May 10, 2024 | 56.00 | 57.20 | 53.70 | 53.90 | 52.68 | 5,603,000 |
May 9, 2024 | 55.80 | 58.10 | 53.90 | 55.00 | 53.75 | 5,813,000 |
May 8, 2024 | 56.90 | 62.50 | 55.80 | 55.80 | 54.53 | 25,757,000 |
May 7, 2024 | 54.00 | 59.40 | 53.40 | 57.70 | 56.39 | 15,272,000 |
May 6, 2024 | 55.60 | 56.00 | 53.20 | 54.00 | 52.77 | 2,359,000 |
May 3, 2024 | 54.90 | 57.80 | 54.00 | 54.40 | 53.16 | 6,070,000 |
May 2, 2024 | 53.10 | 54.60 | 52.10 | 53.90 | 52.68 | 4,423,000 |
Apr 30, 2024 | 52.00 | 54.00 | 51.30 | 52.50 | 51.31 | 3,533,000 |
Apr 29, 2024 | 54.90 | 55.00 | 52.00 | 52.40 | 51.21 | 4,694,000 |
Apr 26, 2024 | 50.40 | 54.90 | 49.70 | 53.80 | 52.58 | 11,107,000 |
Apr 25, 2024 | 49.90 | 52.00 | 49.05 | 49.95 | 48.81 | 4,818,000 |
Apr 24, 2024 | 44.30 | 48.10 | 44.30 | 48.05 | 46.96 | 1,246,000 |
Apr 23, 2024 | 44.05 | 44.70 | 43.75 | 43.80 | 42.80 | 290,000 |
Apr 22, 2024 | 44.95 | 45.00 | 43.50 | 43.60 | 42.61 | 323,000 |
Apr 19, 2024 | 46.60 | 47.80 | 43.10 | 44.35 | 43.34 | 1,253,000 |
Apr 18, 2024 | 48.05 | 48.60 | 47.00 | 47.00 | 45.93 | 840,000 |
Apr 17, 2024 | 48.70 | 49.45 | 48.50 | 48.60 | 47.50 | 351,000 |
Apr 16, 2024 | 49.85 | 49.85 | 47.75 | 47.80 | 46.71 | 775,000 |
Apr 15, 2024 | 51.40 | 51.80 | 50.40 | 50.40 | 49.25 | 597,000 |
Apr 12, 2024 | 51.20 | 52.40 | 50.40 | 51.40 | 50.23 | 959,000 |
Apr 11, 2024 | 50.60 | 51.30 | 50.30 | 50.70 | 49.55 | 551,000 |
Apr 10, 2024 | 51.20 | 52.20 | 51.00 | 51.10 | 49.94 | 777,000 |
Apr 9, 2024 | 52.60 | 53.00 | 51.00 | 51.20 | 50.04 | 1,937,000 |
Apr 8, 2024 | 49.95 | 54.00 | 49.95 | 53.60 | 52.38 | 4,417,000 |
Apr 3, 2024 | 49.50 | 49.80 | 48.90 | 49.20 | 48.08 | 374,000 |
Apr 2, 2024 | 49.40 | 49.75 | 49.25 | 49.55 | 48.42 | 443,000 |
Apr 1, 2024 | 49.45 | 50.60 | 49.10 | 49.40 | 48.28 | 668,000 |
Mar 29, 2024 | 50.80 | 51.00 | 49.35 | 49.35 | 48.23 | 767,000 |
Mar 28, 2024 | 51.40 | 52.40 | 50.60 | 50.60 | 49.45 | 1,106,000 |
Mar 27, 2024 | 50.60 | 51.50 | 50.50 | 50.80 | 49.65 | 787,000 |
Mar 26, 2024 | 52.70 | 52.70 | 49.90 | 50.60 | 49.45 | 1,883,000 |
Mar 25, 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 49.94 | - |
Mar 22, 2024 | 51.80 | 52.10 | 50.30 | 51.10 | 49.94 | 1,977,000 |
Mar 21, 2024 | 54.80 | 55.40 | 51.30 | 51.80 | 50.62 | 5,530,000 |
Mar 20, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 49.35 | - |
Mar 19, 2024 | 48.50 | 51.90 | 45.70 | 50.50 | 49.35 | 7,086,000 |
Mar 18, 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 41.97 | - |
Mar 15, 2024 | 43.80 | 44.30 | 42.45 | 42.95 | 41.97 | 345,000 |
Mar 14, 2024 | 44.00 | 44.35 | 43.80 | 43.85 | 42.85 | 152,000 |
Mar 13, 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 44.37 | - |
Mar 12, 2024 | 44.75 | 45.65 | 44.75 | 45.40 | 44.37 | 158,000 |
Mar 11, 2024 | 44.20 | 45.00 | 44.20 | 44.30 | 43.29 | 346,000 |
Mar 8, 2024 | 46.40 | 46.60 | 44.30 | 44.95 | 43.93 | 648,000 |
Mar 7, 2024 | 48.15 | 48.20 | 46.50 | 46.50 | 45.44 | 578,000 |
Mar 6, 2024 | 49.00 | 49.00 | 48.05 | 48.15 | 47.06 | 289,000 |
Mar 5, 2024 | 47.75 | 48.85 | 47.65 | 48.65 | 47.54 | 597,000 |
Mar 4, 2024 | 48.50 | 48.50 | 47.35 | 47.40 | 46.32 | 259,000 |
Mar 1, 2024 | 48.80 | 48.80 | 47.80 | 47.90 | 46.81 | 309,000 |
Feb 29, 2024 | 48.15 | 48.70 | 47.90 | 48.50 | 47.40 | 392,000 |
Feb 27, 2024 | 47.95 | 48.20 | 46.80 | 48.10 | 47.01 | 389,000 |
Feb 26, 2024 | 48.45 | 48.65 | 47.80 | 47.85 | 46.76 | 366,000 |
Feb 23, 2024 | 48.15 | 49.25 | 48.15 | 48.25 | 47.15 | 581,000 |
Feb 22, 2024 | 48.15 | 48.40 | 47.75 | 48.05 | 46.96 | 230,000 |
Feb 21, 2024 | 47.95 | 48.35 | 47.90 | 48.10 | 47.01 | 300,000 |
Feb 20, 2024 | 48.20 | 48.65 | 47.40 | 47.95 | 46.86 | 411,000 |
Feb 19, 2024 | 47.30 | 48.25 | 47.30 | 48.15 | 47.06 | 511,000 |
Feb 16, 2024 | 46.15 | 47.30 | 46.15 | 47.30 | 46.22 | 373,000 |
Feb 15, 2024 | 47.00 | 47.25 | 45.90 | 46.10 | 45.05 | 357,000 |
Feb 5, 2024 | 47.70 | 48.80 | 46.60 | 46.60 | 45.54 | 429,000 |
Feb 2, 2024 | 46.50 | 47.35 | 46.50 | 47.35 | 46.27 | 307,000 |
Feb 1, 2024 | 46.95 | 47.20 | 46.50 | 46.50 | 45.44 | 275,000 |
Jan 31, 2024 | 47.50 | 47.50 | 46.60 | 46.90 | 45.83 | 228,000 |
Jan 30, 2024 | 47.10 | 47.50 | 46.20 | 47.30 | 46.22 | 343,000 |
Jan 29, 2024 | 45.10 | 46.65 | 45.10 | 46.45 | 45.39 | 378,000 |
Jan 26, 2024 | 46.65 | 46.65 | 44.85 | 45.25 | 44.22 | 281,000 |
Jan 25, 2024 | 46.30 | 46.30 | 45.75 | 45.85 | 44.81 | 127,000 |
Jan 24, 2024 | 45.50 | 46.55 | 45.50 | 46.20 | 45.15 | 132,000 |
Jan 23, 2024 | 46.05 | 46.35 | 44.90 | 45.65 | 44.61 | 268,000 |
Jan 22, 2024 | 45.50 | 46.95 | 45.35 | 45.95 | 44.91 | 148,000 |
Jan 19, 2024 | 45.10 | 45.50 | 44.70 | 45.50 | 44.47 | 192,000 |
Jan 18, 2024 | 45.25 | 45.35 | 44.55 | 44.80 | 43.78 | 298,000 |
Jan 17, 2024 | 46.05 | 46.20 | 45.05 | 45.05 | 44.03 | 542,000 |
Related Tickers
3088.TWO Axiomtek Co., Ltd.
122.50
-1.21%
3078.TWO Channel Well Technology Co.,Ltd.
78.50
+0.64%
3594.TWO ARBOR Technology Corp.
48.85
-1.71%
2417.TW AVerMedia Technologies, Inc.
47.80
+0.21%
4977.TW PCL Technologies, Inc.
130.00
0.00%
6188.TWO Quanta Storage Inc.
101.50
-2.87%
6928.TW Ubiqconn Technology, Inc.
63.20
-3.81%
3013.TW Chenming Electronic Tech. Corp.
141.00
-1.40%
3032.TW Compucase Enterprise Co., Ltd.
79.60
-4.67%
3029.TW Zero One Technology Co., Ltd.
122.50
-1.21%