As of 12:42:06 PM GMT+8. Market Open.
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 |
|---|---|---|---|---|---|---|
| Dec 19, 2024 | 465.00 | 469.50 | 463.50 | 468.00 | 468.00 | 2,307,630 |
| Dec 18, 2024 | 479.50 | 482.00 | 472.50 | 475.00 | 475.00 | 3,115,000 |
| Dec 17, 2024 | 465.00 | 479.00 | 462.00 | 479.00 | 479.00 | 3,682,000 |
| Dec 16, 2024 | 466.00 | 475.00 | 462.50 | 465.00 | 465.00 | 2,650,000 |
| Dec 13, 2024 | 464.00 | 482.00 | 462.00 | 466.00 | 466.00 | 4,164,000 |
| Dec 12, 2024 | 452.00 | 469.50 | 451.50 | 468.50 | 468.50 | 2,760,000 |
| Dec 11, 2024 | 452.50 | 457.50 | 448.00 | 448.00 | 448.00 | 929,000 |
| Dec 10, 2024 | 456.00 | 462.50 | 452.50 | 452.50 | 452.50 | 941,000 |
| Dec 9, 2024 | 446.00 | 456.00 | 446.00 | 453.50 | 453.50 | 981,000 |
| Dec 6, 2024 | 450.50 | 457.50 | 446.00 | 446.00 | 446.00 | 1,469,000 |
| Dec 5, 2024 | 456.50 | 458.00 | 450.00 | 450.00 | 450.00 | 1,298,000 |
| Dec 4, 2024 | 469.00 | 469.50 | 452.00 | 452.00 | 452.00 | 2,504,000 |
| Dec 3, 2024 | 488.00 | 489.00 | 465.50 | 465.50 | 465.50 | 2,555,000 |
| Dec 2, 2024 | 462.00 | 475.50 | 457.00 | 468.00 | 468.00 | 2,863,000 |
| Nov 29, 2024 | 449.50 | 466.50 | 446.00 | 461.50 | 461.50 | 1,873,000 |
| Nov 28, 2024 | 454.50 | 454.50 | 439.00 | 449.50 | 449.50 | 1,603,000 |
| Nov 27, 2024 | 453.00 | 457.50 | 446.50 | 454.50 | 454.50 | 1,293,000 |
| Nov 26, 2024 | 457.50 | 459.00 | 452.50 | 454.00 | 454.00 | 1,102,000 |
| Nov 25, 2024 | 467.00 | 469.00 | 458.00 | 460.50 | 460.50 | 2,571,000 |
| Nov 22, 2024 | 460.00 | 471.00 | 455.50 | 471.00 | 471.00 | 4,129,000 |
| Nov 21, 2024 | 441.00 | 464.00 | 441.00 | 464.00 | 464.00 | 3,314,000 |
| Nov 20, 2024 | 435.50 | 446.50 | 428.00 | 446.50 | 446.50 | 3,450,993 |
| Nov 19, 2024 | 431.00 | 437.50 | 420.50 | 435.50 | 435.50 | 4,031,000 |
| Nov 18, 2024 | 418.00 | 433.00 | 417.00 | 432.00 | 432.00 | 2,571,000 |
| Nov 15, 2024 | 407.50 | 422.50 | 407.00 | 418.00 | 418.00 | 2,097,000 |
| Nov 14, 2024 | 416.00 | 418.00 | 403.00 | 404.00 | 404.00 | 3,401,000 |
| Nov 13, 2024 | 420.00 | 423.50 | 415.00 | 415.50 | 415.50 | 2,855,000 |
| Nov 12, 2024 | 433.50 | 433.50 | 419.00 | 419.00 | 419.00 | 3,598,000 |
| Nov 11, 2024 | 430.50 | 439.00 | 429.00 | 438.50 | 438.50 | 3,887,000 |
| Nov 8, 2024 | 474.50 | 475.50 | 465.00 | 466.00 | 466.00 | 1,657,000 |
| Nov 7, 2024 | 476.50 | 476.50 | 470.00 | 473.50 | 473.50 | 1,192,000 |
| Nov 6, 2024 | 464.00 | 474.50 | 464.00 | 473.50 | 473.50 | 918,000 |
| Nov 5, 2024 | 465.50 | 469.50 | 462.00 | 462.00 | 462.00 | 1,007,000 |
| Nov 4, 2024 | 471.00 | 472.00 | 466.50 | 466.50 | 466.50 | 716,000 |
| Nov 1, 2024 | 463.00 | 475.00 | 460.00 | 474.00 | 474.00 | 1,043,000 |
| Oct 30, 2024 | 470.50 | 476.50 | 470.50 | 471.50 | 471.50 | 625,000 |
| Oct 29, 2024 | 479.00 | 479.00 | 465.00 | 468.00 | 468.00 | 1,696,000 |
| Oct 28, 2024 | 489.00 | 489.00 | 477.00 | 479.00 | 479.00 | 797,000 |
| Oct 25, 2024 | 486.00 | 488.50 | 483.50 | 487.00 | 487.00 | 569,000 |
| Oct 24, 2024 | 497.00 | 499.50 | 483.00 | 483.00 | 483.00 | 2,262,000 |
| Oct 23, 2024 | 489.00 | 508.00 | 488.00 | 502.00 | 502.00 | 2,256,000 |
| Oct 22, 2024 | 486.00 | 491.50 | 483.50 | 487.00 | 487.00 | 966,000 |
| Oct 21, 2024 | 478.00 | 488.00 | 476.50 | 488.00 | 488.00 | 1,022,000 |
| Oct 18, 2024 | 485.00 | 485.50 | 474.00 | 474.00 | 474.00 | 947,000 |
| Oct 17, 2024 | 480.50 | 483.50 | 478.50 | 481.00 | 481.00 | 740,000 |
| Oct 16, 2024 | 471.50 | 478.50 | 470.50 | 476.00 | 476.00 | 837,000 |
| Oct 15, 2024 | 480.00 | 487.00 | 479.00 | 479.50 | 479.50 | 1,279,000 |
| Oct 14, 2024 | 482.50 | 484.50 | 471.00 | 473.00 | 473.00 | 1,794,000 |
| Oct 11, 2024 | 486.50 | 486.50 | 480.00 | 482.00 | 482.00 | 1,545,000 |
| Oct 9, 2024 | 489.50 | 500.00 | 489.50 | 491.50 | 491.50 | 1,340,000 |
| Oct 8, 2024 | 487.00 | 489.00 | 483.50 | 489.00 | 489.00 | 940,000 |
| Oct 7, 2024 | 480.50 | 489.00 | 479.00 | 489.00 | 489.00 | 1,078,000 |
| Oct 4, 2024 | 482.50 | 488.50 | 476.50 | 477.50 | 477.50 | 1,791,000 |
| Oct 1, 2024 | 494.00 | 495.00 | 482.00 | 484.50 | 484.50 | 1,463,000 |
| Sep 30, 2024 | 498.00 | 500.00 | 494.00 | 494.00 | 494.00 | 1,164,000 |
| Sep 27, 2024 | 521.00 | 521.00 | 507.00 | 507.00 | 507.00 | 1,071,000 |
| Sep 26, 2024 | 523.00 | 525.00 | 512.00 | 513.00 | 513.00 | 2,440,000 |
| Sep 25, 2024 | 499.00 | 507.00 | 499.00 | 503.00 | 503.00 | 1,639,000 |
| Sep 24, 2024 | 493.50 | 499.00 | 492.00 | 496.50 | 496.50 | 1,050,000 |
| Sep 23, 2024 | 490.50 | 500.00 | 490.00 | 496.00 | 496.00 | 2,178,000 |
| Sep 20, 2024 | 492.50 | 497.00 | 486.00 | 486.00 | 486.00 | 1,141,000 |
| Sep 19, 2024 | 480.00 | 488.00 | 476.50 | 487.00 | 487.00 | 1,631,000 |
| Sep 18, 2024 | 487.00 | 489.00 | 477.00 | 478.50 | 478.50 | 1,704,000 |
| Sep 16, 2024 | 500.00 | 500.00 | 487.00 | 487.00 | 487.00 | 1,490,000 |
| Sep 13, 2024 | 509.00 | 510.00 | 497.00 | 497.00 | 497.00 | 1,572,000 |
| Sep 12, 2024 | 493.00 | 509.00 | 493.00 | 509.00 | 509.00 | 1,254,000 |
| Sep 11, 2024 | 488.50 | 488.50 | 479.50 | 484.50 | 484.50 | 958,000 |
| Sep 10, 2024 | 499.00 | 502.00 | 482.50 | 484.50 | 484.50 | 1,013,000 |
| Sep 9, 2024 | 478.50 | 497.00 | 478.50 | 494.50 | 494.50 | 600,000 |
| Sep 6, 2024 | 494.00 | 498.50 | 488.00 | 495.50 | 495.50 | 812,000 |
| Sep 5, 2024 | 495.00 | 499.00 | 488.00 | 490.00 | 490.00 | 986,000 |
| Sep 4, 2024 | 493.50 | 497.00 | 476.50 | 487.00 | 487.00 | 2,487,000 |
| Sep 3, 2024 | 523.00 | 527.00 | 516.00 | 516.00 | 516.00 | 1,107,000 |
| Sep 2, 2024 | 536.00 | 536.00 | 521.00 | 521.00 | 521.00 | 1,190,000 |
| Aug 30, 2024 | 540.00 | 544.00 | 531.00 | 532.00 | 532.00 | 1,210,000 |
| Aug 29, 2024 | 538.00 | 545.00 | 535.00 | 540.00 | 540.00 | 940,000 |
| Aug 28, 2024 | 540.00 | 546.00 | 539.00 | 542.00 | 542.00 | 1,191,000 |
| Aug 27, 2024 | 530.00 | 540.00 | 528.00 | 536.00 | 536.00 | 1,272,000 |
| Aug 26, 2024 | 542.00 | 546.00 | 530.00 | 530.00 | 530.00 | 1,263,000 |
| Aug 23, 2024 | 527.00 | 537.00 | 516.00 | 534.00 | 534.00 | 2,413,000 |
| Aug 22, 2024 | 529.00 | 538.00 | 529.00 | 532.00 | 532.00 | 1,736,000 |
| Aug 21, 2024 | 540.00 | 546.00 | 526.00 | 528.00 | 528.00 | 4,752,000 |
| Aug 20, 2024 | 560.00 | 567.00 | 555.00 | 555.00 | 555.00 | 2,017,000 |
| Aug 19, 2024 | 563.00 | 566.00 | 555.00 | 560.00 | 560.00 | 2,243,000 |
| Aug 16, 2024 | 522.00 | 564.00 | 522.00 | 560.00 | 560.00 | 4,552,000 |
| Aug 15, 2024 | 519.00 | 524.00 | 501.00 | 513.00 | 513.00 | 6,356,000 |
| Aug 14, 2024 | 509.00 | 513.00 | 504.00 | 504.00 | 504.00 | 1,930,000 |
| Aug 13, 2024 | 497.00 | 506.00 | 493.00 | 499.00 | 499.00 | 1,565,000 |
| Aug 12, 2024 | 479.00 | 498.50 | 479.00 | 490.50 | 490.50 | 1,731,000 |
| Aug 9, 2024 | 483.00 | 489.00 | 480.00 | 482.00 | 482.00 | 1,398,000 |
| Aug 8, 2024 | 464.00 | 475.50 | 459.00 | 469.00 | 469.00 | 1,309,000 |
| Aug 7, 2024 | 453.00 | 479.00 | 450.50 | 474.00 | 474.00 | 2,062,000 |
| Aug 6, 2024 | 450.00 | 458.00 | 428.00 | 453.00 | 453.00 | 3,683,000 |
| Aug 5, 2024 | 467.00 | 467.50 | 443.50 | 443.50 | 443.50 | 3,870,000 |
| Aug 2, 2024 | 511.00 | 514.00 | 492.00 | 492.50 | 492.50 | 2,916,000 |
| Aug 1, 2024 | 527.00 | 531.00 | 518.00 | 524.00 | 524.00 | 1,566,000 |
| Jul 31, 2024 | 510.00 | 516.00 | 506.00 | 513.00 | 513.00 | 1,976,000 |
| Jul 30, 2024 | 515.00 | 516.00 | 502.00 | 514.00 | 514.00 | 2,668,000 |
| Jul 29, 2024 | 541.00 | 541.00 | 510.00 | 516.00 | 516.00 | 3,260,000 |
| Jul 26, 2024 | 532.00 | 538.00 | 517.00 | 532.00 | 532.00 | 2,685,000 |
| Jul 23, 2024 | 561.00 | 566.00 | 556.00 | 559.00 | 559.00 | 1,880,000 |
| Jul 22, 2024 | 577.00 | 580.00 | 540.00 | 555.00 | 555.00 | 3,066,000 |
| Jul 19, 2024 | 594.00 | 600.00 | 576.00 | 576.00 | 576.00 | 2,514,000 |
| Jul 18, 2024 | 596.00 | 600.00 | 590.00 | 595.00 | 595.00 | 1,876,000 |
| Jul 17, 2024 | 621.00 | 628.00 | 600.00 | 603.00 | 603.00 | 3,360,000 |
| Jul 16, 2024 | 599.00 | 619.00 | 599.00 | 617.00 | 617.00 | 2,109,000 |
| Jul 15, 2024 | 599.00 | 601.00 | 593.00 | 599.00 | 599.00 | 1,101,000 |
| Jul 12, 2024 | 602.00 | 602.00 | 594.00 | 595.00 | 595.00 | 2,413,000 |
| Jul 11, 2024 | 615.00 | 620.00 | 610.00 | 610.00 | 610.00 | 1,512,000 |
| Jul 10, 2024 | 611.00 | 616.00 | 609.00 | 611.00 | 611.00 | 732,000 |
| Jul 9, 2024 | 8.66 Dividend | |||||
| Jul 9, 2024 | 613.00 | 619.00 | 599.00 | 611.00 | 611.00 | 2,511,000 |
| Jul 8, 2024 | 620.00 | 627.00 | 612.00 | 613.00 | 604.34 | 2,319,000 |
| Jul 5, 2024 | 627.00 | 627.00 | 611.00 | 618.00 | 609.27 | 2,871,000 |
| Jul 4, 2024 | 625.00 | 630.00 | 616.00 | 628.00 | 619.13 | 2,379,000 |
| Jul 3, 2024 | 616.00 | 623.00 | 613.00 | 621.00 | 612.23 | 1,831,000 |
| Jul 2, 2024 | 615.00 | 615.00 | 606.00 | 608.00 | 599.41 | 1,027,000 |
| Jul 1, 2024 | 615.00 | 621.00 | 610.00 | 610.00 | 601.38 | 1,451,000 |
| Jun 28, 2024 | 590.00 | 619.00 | 590.00 | 617.00 | 608.28 | 2,788,000 |
| Jun 27, 2024 | 598.00 | 603.00 | 594.00 | 594.00 | 585.61 | 1,532,000 |
| Jun 26, 2024 | 604.00 | 605.00 | 597.00 | 602.00 | 593.50 | 1,152,000 |
| Jun 25, 2024 | 605.00 | 606.00 | 589.00 | 599.00 | 590.54 | 2,253,000 |
| Jun 24, 2024 | 609.00 | 615.00 | 603.00 | 611.00 | 602.37 | 2,179,000 |
| Jun 21, 2024 | 622.00 | 622.00 | 606.00 | 610.00 | 601.38 | 2,631,000 |
| Jun 20, 2024 | 615.00 | 625.00 | 614.00 | 624.00 | 615.19 | 1,454,000 |
| Jun 19, 2024 | 638.00 | 638.00 | 613.00 | 614.00 | 605.33 | 3,647,000 |
| Jun 18, 2024 | 640.00 | 641.00 | 629.00 | 633.00 | 624.06 | 1,550,000 |
| Jun 17, 2024 | 625.00 | 642.00 | 625.00 | 633.00 | 624.06 | 2,344,000 |
| Jun 14, 2024 | 625.00 | 632.00 | 620.00 | 630.00 | 621.10 | 1,963,000 |
| Jun 13, 2024 | 621.00 | 643.00 | 618.00 | 625.00 | 616.17 | 4,851,000 |
| Jun 12, 2024 | 605.00 | 617.00 | 601.00 | 614.00 | 605.33 | 2,669,000 |
| Jun 11, 2024 | 600.00 | 607.00 | 595.00 | 605.00 | 596.45 | 2,317,000 |
| Jun 7, 2024 | 587.00 | 595.00 | 584.00 | 593.00 | 584.62 | 1,817,000 |
| Jun 6, 2024 | 591.00 | 595.00 | 579.00 | 582.00 | 573.78 | 2,415,000 |
| Jun 5, 2024 | 591.00 | 594.00 | 580.00 | 583.00 | 574.76 | 2,523,000 |
| Jun 4, 2024 | 600.00 | 603.00 | 582.00 | 588.00 | 579.69 | 4,941,000 |
| Jun 3, 2024 | 602.00 | 612.00 | 594.00 | 609.00 | 600.40 | 2,725,000 |
| May 31, 2024 | 603.00 | 607.00 | 595.00 | 595.00 | 586.59 | 2,100,000 |
| May 30, 2024 | 605.00 | 616.00 | 601.00 | 601.00 | 592.51 | 2,521,000 |
| May 29, 2024 | 616.00 | 624.00 | 611.00 | 611.00 | 602.37 | 3,141,000 |
| May 28, 2024 | 594.00 | 627.00 | 590.00 | 622.00 | 613.21 | 6,306,000 |
| May 27, 2024 | 583.00 | 592.00 | 579.00 | 592.00 | 583.64 | 2,909,000 |
| May 24, 2024 | 567.00 | 577.00 | 564.00 | 574.00 | 565.89 | 1,898,000 |
| May 23, 2024 | 585.00 | 585.00 | 569.00 | 569.00 | 560.96 | 2,817,000 |
| May 22, 2024 | 581.00 | 584.00 | 573.00 | 577.00 | 568.85 | 3,275,000 |
| May 21, 2024 | 589.00 | 595.00 | 580.00 | 584.00 | 575.75 | 3,764,000 |
| May 20, 2024 | 583.00 | 586.00 | 575.00 | 584.00 | 575.75 | 2,774,000 |
| May 17, 2024 | 590.00 | 598.00 | 579.00 | 581.00 | 572.79 | 4,471,000 |
| May 16, 2024 | 593.00 | 608.00 | 588.00 | 589.00 | 580.68 | 5,042,000 |
| May 15, 2024 | 596.00 | 603.00 | 583.00 | 588.00 | 579.69 | 7,444,000 |
| May 14, 2024 | 582.00 | 598.00 | 563.00 | 585.00 | 576.74 | 21,404,000 |
| May 13, 2024 | 624.00 | 624.00 | 624.00 | 624.00 | 615.19 | 2,022,000 |
| May 10, 2024 | 697.00 | 699.00 | 685.00 | 693.00 | 683.21 | 1,873,000 |
| May 9, 2024 | 725.00 | 732.00 | 688.00 | 688.00 | 678.28 | 3,936,000 |
| May 8, 2024 | 721.00 | 728.00 | 714.00 | 724.00 | 713.77 | 1,484,000 |
| May 7, 2024 | 727.00 | 740.00 | 718.00 | 720.00 | 709.83 | 2,508,000 |
| May 6, 2024 | 721.00 | 725.00 | 716.00 | 720.00 | 709.83 | 1,474,000 |
| May 3, 2024 | 710.00 | 727.00 | 707.00 | 710.00 | 699.97 | 1,984,000 |
| May 2, 2024 | 699.00 | 712.00 | 690.00 | 701.00 | 691.10 | 1,747,000 |
| Apr 30, 2024 | 707.00 | 712.00 | 690.00 | 703.00 | 693.07 | 2,119,000 |
| Apr 29, 2024 | 720.00 | 722.00 | 703.00 | 713.00 | 702.93 | 1,541,000 |
| Apr 26, 2024 | 704.00 | 721.00 | 697.00 | 710.00 | 699.97 | 2,403,000 |
| Apr 25, 2024 | 680.00 | 711.00 | 675.00 | 696.00 | 686.17 | 2,206,000 |
| Apr 24, 2024 | 676.00 | 694.00 | 672.00 | 688.00 | 678.28 | 3,302,000 |
| Apr 23, 2024 | 674.00 | 677.00 | 655.00 | 662.00 | 652.65 | 2,508,000 |
| Apr 22, 2024 | 698.00 | 700.00 | 661.00 | 662.00 | 652.65 | 5,153,000 |
| Apr 19, 2024 | 740.00 | 740.00 | 692.00 | 710.00 | 699.97 | 4,574,000 |
| Apr 18, 2024 | 743.00 | 764.00 | 743.00 | 756.00 | 745.32 | 2,070,000 |
| Apr 17, 2024 | 729.00 | 751.00 | 727.00 | 750.00 | 739.41 | 3,800,000 |
| Apr 16, 2024 | 733.00 | 734.00 | 702.00 | 715.00 | 704.90 | 3,827,000 |
| Apr 15, 2024 | 735.00 | 749.00 | 731.00 | 741.00 | 730.53 | 1,931,000 |
| Apr 12, 2024 | 729.00 | 785.00 | 729.00 | 748.00 | 737.43 | 5,768,000 |
| Apr 11, 2024 | 731.00 | 738.00 | 714.00 | 721.00 | 710.82 | 4,115,000 |
| Apr 10, 2024 | 727.00 | 749.00 | 720.00 | 739.00 | 728.56 | 3,591,000 |
| Apr 9, 2024 | 711.00 | 730.00 | 701.00 | 725.00 | 714.76 | 2,757,000 |
| Apr 8, 2024 | 720.00 | 720.00 | 698.00 | 709.00 | 698.98 | 2,021,000 |
| Apr 3, 2024 | 699.00 | 715.00 | 698.00 | 713.00 | 702.93 | 1,609,000 |
| Apr 2, 2024 | 708.00 | 723.00 | 700.00 | 709.00 | 698.98 | 2,693,000 |
| Apr 1, 2024 | 705.00 | 705.00 | 691.00 | 699.00 | 689.13 | 1,453,000 |
| Mar 29, 2024 | 695.00 | 714.00 | 689.00 | 709.00 | 698.98 | 2,670,000 |
| Mar 28, 2024 | 687.00 | 703.00 | 685.00 | 690.00 | 680.25 | 4,060,000 |
| Mar 27, 2024 | 662.00 | 683.00 | 662.00 | 678.00 | 668.42 | 2,541,000 |
| Mar 26, 2024 | 653.00 | 653.00 | 653.00 | 653.00 | 643.78 | - |
| Mar 25, 2024 | 653.00 | 653.00 | 653.00 | 653.00 | 643.78 | - |
| Mar 22, 2024 | 671.00 | 677.00 | 632.00 | 653.00 | 643.78 | 8,623,000 |
| Mar 21, 2024 | 636.00 | 661.00 | 632.00 | 661.00 | 651.66 | 6,592,000 |
| Mar 20, 2024 | 609.00 | 609.00 | 609.00 | 609.00 | 600.40 | - |
| Mar 19, 2024 | 609.00 | 622.00 | 601.00 | 609.00 | 600.40 | 2,500,000 |
| Mar 18, 2024 | 587.00 | 587.00 | 587.00 | 587.00 | 578.71 | - |
| Mar 15, 2024 | 591.00 | 595.00 | 582.00 | 587.00 | 578.71 | 1,267,000 |
| Mar 14, 2024 | 591.00 | 594.00 | 574.00 | 586.00 | 577.72 | 3,227,000 |
| Mar 13, 2024 | 620.00 | 627.00 | 583.00 | 590.00 | 581.67 | 5,198,000 |
| Mar 12, 2024 | 609.00 | 620.00 | 603.00 | 615.00 | 606.31 | 3,057,000 |
| Mar 11, 2024 | 617.00 | 627.00 | 593.00 | 605.00 | 596.45 | 4,229,000 |
| Mar 8, 2024 | 614.00 | 618.00 | 590.00 | 598.00 | 589.55 | 3,156,000 |
| Mar 7, 2024 | 629.00 | 635.00 | 604.00 | 611.00 | 602.37 | 3,478,000 |
| Mar 6, 2024 | 616.00 | 630.00 | 616.00 | 629.00 | 620.11 | 1,777,000 |
| Mar 5, 2024 | 616.00 | 621.00 | 609.00 | 619.00 | 610.26 | 2,258,000 |
| Mar 4, 2024 | 631.00 | 643.00 | 622.00 | 626.00 | 617.16 | 2,121,000 |
| Mar 1, 2024 | 628.00 | 633.00 | 618.00 | 623.00 | 614.20 | 1,924,000 |
| Feb 29, 2024 | 618.00 | 631.00 | 614.00 | 628.00 | 619.13 | 2,677,000 |
| Feb 27, 2024 | 615.00 | 637.00 | 607.00 | 624.00 | 615.19 | 5,672,000 |
| Feb 26, 2024 | 612.00 | 613.00 | 589.00 | 598.00 | 589.55 | 4,664,000 |
| Feb 23, 2024 | 612.00 | 629.00 | 609.00 | 615.00 | 606.31 | 4,640,000 |
| Feb 22, 2024 | 588.00 | 609.00 | 578.00 | 609.00 | 600.40 | 6,133,000 |
| Feb 21, 2024 | 557.00 | 577.00 | 553.00 | 573.00 | 564.91 | 3,612,000 |
| Feb 20, 2024 | 551.00 | 557.00 | 547.00 | 556.00 | 548.15 | 1,608,000 |
| Feb 19, 2024 | 540.00 | 558.00 | 534.00 | 556.00 | 548.15 | 2,812,000 |
| Feb 16, 2024 | 543.00 | 543.00 | 532.00 | 537.00 | 529.41 | 1,470,000 |
| Feb 15, 2024 | 544.00 | 555.00 | 538.00 | 544.00 | 536.32 | 3,222,000 |
| Feb 5, 2024 | 538.00 | 540.00 | 530.00 | 537.00 | 529.41 | 759,000 |
| Feb 2, 2024 | 539.00 | 542.00 | 534.00 | 539.00 | 531.39 | 991,000 |
| Feb 1, 2024 | 529.00 | 539.00 | 525.00 | 538.00 | 530.40 | 1,238,000 |
| Jan 31, 2024 | 524.00 | 533.00 | 521.00 | 528.00 | 520.54 | 2,173,000 |
| Jan 30, 2024 | 530.00 | 530.00 | 520.00 | 520.00 | 512.65 | 1,262,000 |
| Jan 29, 2024 | 528.00 | 530.00 | 520.00 | 526.00 | 518.57 | 1,004,000 |
| Jan 26, 2024 | 542.00 | 542.00 | 520.00 | 521.00 | 513.64 | 2,052,000 |
| Jan 25, 2024 | 545.00 | 545.00 | 536.00 | 539.00 | 531.39 | 1,233,000 |
| Jan 24, 2024 | 546.00 | 553.00 | 537.00 | 539.00 | 531.39 | 2,074,000 |
| Jan 23, 2024 | 536.00 | 545.00 | 534.00 | 540.00 | 532.37 | 2,155,000 |
| Jan 22, 2024 | 535.00 | 548.00 | 530.00 | 534.00 | 526.46 | 4,200,000 |
| Jan 19, 2024 | 515.00 | 518.00 | 512.00 | 516.00 | 508.71 | 1,208,000 |
| Jan 18, 2024 | 514.00 | 519.00 | 502.00 | 508.00 | 500.82 | 1,471,000 |
| Jan 17, 2024 | 523.00 | 525.00 | 510.00 | 513.00 | 505.75 | 1,526,000 |
| Jan 16, 2024 | 510.00 | 525.00 | 510.00 | 520.00 | 512.65 | 2,755,000 |
| Jan 15, 2024 | 488.00 | 527.00 | 487.50 | 516.00 | 508.71 | 4,496,376 |
| Jan 12, 2024 | 488.00 | 489.50 | 481.00 | 482.00 | 475.19 | 1,476,000 |
| Jan 11, 2024 | 499.00 | 499.00 | 480.00 | 489.00 | 482.09 | 2,493,000 |
| Jan 10, 2024 | 495.00 | 496.00 | 491.00 | 494.00 | 487.02 | 1,048,000 |
| Jan 9, 2024 | 503.00 | 505.00 | 491.00 | 495.00 | 488.01 | 967,000 |
| Jan 8, 2024 | 505.00 | 506.00 | 496.00 | 497.00 | 489.98 | 1,035,000 |
| Jan 5, 2024 | 500.00 | 507.00 | 495.50 | 499.50 | 492.44 | 1,239,000 |
| Jan 4, 2024 | 499.50 | 510.00 | 493.50 | 498.50 | 491.46 | 2,094,000 |
| Jan 3, 2024 | 511.00 | 511.00 | 490.00 | 498.50 | 491.46 | 3,593,000 |
| Jan 2, 2024 | 521.00 | 527.00 | 512.00 | 514.00 | 506.74 | 1,510,000 |
| Dec 29, 2023 | 526.00 | 533.00 | 520.00 | 520.00 | 512.65 | 1,522,000 |
| Dec 28, 2023 | 525.00 | 526.00 | 519.00 | 523.00 | 515.61 | 1,071,000 |
| Dec 27, 2023 | 521.00 | 526.00 | 515.00 | 524.00 | 516.60 | 1,554,000 |
| Dec 26, 2023 | 511.00 | 520.00 | 511.00 | 516.00 | 508.71 | 907,000 |
| Dec 25, 2023 | 518.00 | 520.00 | 510.00 | 510.00 | 502.80 | 803,000 |
| Dec 22, 2023 | 535.00 | 537.00 | 515.00 | 515.00 | 507.73 | 1,807,000 |
| Dec 21, 2023 | 4.42 Dividend | |||||
| Dec 21, 2023 | 507.00 | 524.00 | 505.00 | 519.00 | 511.67 | 1,773,000 |
| Dec 20, 2023 | 520.00 | 523.00 | 510.00 | 511.00 | 499.42 | 1,338,000 |
| Dec 19, 2023 | 519.00 | 521.00 | 509.00 | 514.00 | 502.35 | 1,369,000 |
Related Tickers
3034.TW Novatek Microelectronics Corp.
486.50
-1.12%
6488.TWO GlobalWafers Co., Ltd.
384.50
-0.90%
2379.TW Realtek Semiconductor Corp.
533.00
-2.74%
3443.TW Global Unichip Corp.
1,380.00
-3.50%
6643.TWO M31 Technology Corporation
785.00
-2.12%
6526.TW Airoha Technology Corp.
712.00
-1.93%
6531.TW AP Memory Technology Corporation
331.50
-2.36%
3227.TWO PixArt Imaging Inc.
241.50
-1.43%
4966.TWO Parade Technologies, Ltd.
773.00
-1.90%
2454.TW MediaTek Inc.
1,410.00
-0.70%