Unlock stock picks and a broker-level newsfeed that powers Wall Street.
34.90
+0.30
+(0.87%)
At close: 1:30:11 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 |
|---|---|---|---|---|---|---|
| Mar 17, 2025 | 34.75 | 35.55 | 34.75 | 34.90 | 34.90 | 163,814 |
| Mar 14, 2025 | 34.00 | 34.70 | 33.80 | 34.60 | 34.60 | 118,000 |
| Mar 13, 2025 | 34.95 | 35.55 | 34.00 | 34.00 | 34.00 | 190,000 |
| Mar 12, 2025 | 34.75 | 35.30 | 34.70 | 34.80 | 34.80 | 134,000 |
| Mar 11, 2025 | 35.60 | 35.60 | 33.80 | 34.70 | 34.70 | 155,000 |
| Mar 10, 2025 | 35.60 | 36.55 | 35.25 | 35.30 | 35.30 | 302,000 |
| Mar 7, 2025 | 34.80 | 35.80 | 34.50 | 35.05 | 35.05 | 173,000 |
| Mar 6, 2025 | 34.85 | 34.85 | 34.30 | 34.60 | 34.60 | 85,200 |
| Mar 5, 2025 | 34.50 | 34.90 | 34.35 | 34.35 | 34.35 | 64,001 |
| Mar 4, 2025 | 34.00 | 34.75 | 33.50 | 34.50 | 34.50 | 124,000 |
| Mar 3, 2025 | 33.65 | 34.35 | 33.35 | 34.30 | 34.30 | 139,030 |
| Feb 27, 2025 | 34.60 | 35.70 | 34.20 | 34.75 | 34.75 | 267,000 |
| Feb 26, 2025 | 35.50 | 35.50 | 34.80 | 34.85 | 34.85 | 143,000 |
| Feb 25, 2025 | 35.20 | 35.45 | 34.55 | 35.00 | 35.00 | 239,000 |
| Feb 24, 2025 | 35.90 | 35.90 | 35.40 | 35.60 | 35.60 | 213,000 |
| Feb 21, 2025 | 35.90 | 36.20 | 35.15 | 36.00 | 36.00 | 538,001 |
| Feb 20, 2025 | 35.85 | 36.70 | 35.80 | 35.85 | 35.85 | 670,000 |
| Feb 19, 2025 | 36.30 | 36.60 | 35.80 | 35.80 | 35.80 | 692,000 |
| Feb 18, 2025 | 39.70 | 40.00 | 35.75 | 35.80 | 35.80 | 5,072,650 |
| Feb 17, 2025 | 35.50 | 37.85 | 34.05 | 37.85 | 37.85 | 2,926,008 |
| Feb 14, 2025 | 31.35 | 34.45 | 31.35 | 34.45 | 34.45 | 878,000 |
| Feb 13, 2025 | 30.95 | 31.35 | 30.95 | 31.35 | 31.35 | 78,000 |
| Feb 12, 2025 | 31.00 | 31.35 | 30.80 | 31.25 | 31.25 | 103,007 |
| Feb 11, 2025 | 31.45 | 31.45 | 30.80 | 31.00 | 31.00 | 164,108 |
| Feb 10, 2025 | 30.55 | 31.55 | 30.50 | 31.15 | 31.15 | 115,000 |
| Feb 7, 2025 | 30.70 | 30.80 | 30.45 | 30.60 | 30.60 | 72,033 |
| Feb 6, 2025 | 30.00 | 30.90 | 29.90 | 30.60 | 30.60 | 88,000 |
| Feb 5, 2025 | 30.00 | 30.20 | 29.95 | 30.20 | 30.20 | 53,000 |
| Feb 4, 2025 | 30.00 | 30.20 | 29.30 | 29.75 | 29.75 | 56,000 |
| Feb 3, 2025 | 30.15 | 30.20 | 29.30 | 29.75 | 29.75 | 50,000 |
| Jan 22, 2025 | 30.20 | 30.30 | 30.00 | 30.25 | 30.25 | 38,001 |
| Jan 21, 2025 | 29.90 | 30.30 | 29.80 | 29.90 | 29.90 | 39,000 |
| Jan 20, 2025 | 29.75 | 30.10 | 29.75 | 29.80 | 29.80 | 40,000 |
| Jan 17, 2025 | 29.85 | 30.25 | 29.75 | 30.10 | 30.10 | 39,000 |
| Jan 16, 2025 | 30.80 | 30.80 | 29.85 | 30.20 | 30.20 | 49,000 |
| Jan 15, 2025 | 30.00 | 30.65 | 29.85 | 30.35 | 30.35 | 33,077 |
| Jan 14, 2025 | 29.80 | 30.20 | 29.35 | 30.20 | 30.20 | 21,092 |
| Jan 13, 2025 | 31.60 | 31.60 | 28.80 | 29.30 | 29.30 | 159,042 |
| Jan 10, 2025 | 29.10 | 30.95 | 29.00 | 30.40 | 30.40 | 134,461 |
| Jan 9, 2025 | 30.05 | 30.10 | 28.90 | 29.10 | 29.10 | 155,060 |
| Jan 8, 2025 | 30.15 | 30.20 | 29.80 | 30.00 | 30.00 | 24,000 |
| Jan 7, 2025 | 30.25 | 30.30 | 29.70 | 30.00 | 30.00 | 82,199 |
| Jan 6, 2025 | 30.45 | 30.45 | 29.00 | 30.25 | 30.25 | 288,100 |
| Jan 3, 2025 | 31.00 | 31.05 | 30.60 | 30.65 | 30.65 | 57,000 |
| Jan 2, 2025 | 31.15 | 31.50 | 31.00 | 31.10 | 31.10 | 48,000 |
| Dec 31, 2024 | 31.65 | 31.65 | 31.10 | 31.15 | 31.15 | 30,000 |
| Dec 30, 2024 | 31.85 | 31.85 | 31.25 | 31.60 | 31.60 | 50,130 |
| Dec 27, 2024 | 32.70 | 32.70 | 31.60 | 31.70 | 31.70 | 244,200 |
| Dec 26, 2024 | 33.05 | 33.05 | 31.50 | 31.90 | 31.90 | 75,028 |
| Dec 25, 2024 | 32.00 | 32.00 | 31.20 | 31.60 | 31.60 | 40,008 |
| Dec 24, 2024 | 31.85 | 31.90 | 31.45 | 31.50 | 31.50 | 34,000 |
| Dec 23, 2024 | 31.15 | 31.80 | 31.15 | 31.35 | 31.35 | 52,000 |
| Dec 20, 2024 | 31.50 | 31.65 | 31.05 | 31.05 | 31.05 | 47,003 |
| Dec 19, 2024 | 31.00 | 31.75 | 30.80 | 31.65 | 31.65 | 166,000 |
| Dec 18, 2024 | 31.80 | 31.85 | 31.30 | 31.35 | 31.35 | 159,004 |
| Dec 17, 2024 | 31.50 | 32.05 | 31.50 | 31.95 | 31.95 | 97,000 |
| Dec 16, 2024 | 31.80 | 32.00 | 31.50 | 31.50 | 31.50 | 156,261 |
| Dec 13, 2024 | 32.75 | 32.75 | 31.65 | 31.65 | 31.65 | 269,086 |
| Dec 12, 2024 | 33.25 | 33.90 | 33.05 | 33.15 | 33.15 | 59,000 |
| Dec 11, 2024 | 33.40 | 33.60 | 33.20 | 33.30 | 33.30 | 64,052 |
| Dec 10, 2024 | 33.05 | 33.85 | 33.05 | 33.60 | 33.60 | 65,033 |
| Dec 9, 2024 | 33.25 | 33.40 | 32.80 | 33.00 | 33.00 | 134,100 |
| Dec 6, 2024 | 33.80 | 33.85 | 33.30 | 33.35 | 33.35 | 230,075 |
| Dec 5, 2024 | 34.15 | 34.30 | 34.00 | 34.00 | 34.00 | 94,003 |
| Dec 4, 2024 | 34.10 | 34.95 | 34.05 | 34.25 | 34.25 | 45,000 |
| Dec 3, 2024 | 33.70 | 35.20 | 33.70 | 34.30 | 34.30 | 111,000 |
| Dec 2, 2024 | 34.15 | 34.55 | 33.85 | 34.00 | 34.00 | 87,015 |
| Nov 29, 2024 | 34.35 | 35.25 | 34.15 | 34.50 | 34.50 | 61,000 |
| Nov 28, 2024 | 34.20 | 34.65 | 33.40 | 34.40 | 34.40 | 169,000 |
| Nov 27, 2024 | 35.60 | 35.65 | 34.00 | 34.00 | 34.00 | 166,036 |
| Nov 26, 2024 | 35.85 | 35.85 | 35.35 | 35.60 | 35.60 | 55,000 |
| Nov 25, 2024 | 35.35 | 35.95 | 35.35 | 35.80 | 35.80 | 69,000 |
| Nov 22, 2024 | 35.85 | 35.90 | 35.35 | 35.35 | 35.35 | 89,004 |
| Nov 21, 2024 | 35.70 | 35.90 | 35.25 | 35.55 | 35.55 | 60,000 |
| Nov 20, 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | 97,489 |
| Nov 19, 2024 | 34.60 | 35.35 | 34.60 | 35.15 | 35.15 | 97,000 |
| Nov 18, 2024 | 35.40 | 35.40 | 34.50 | 34.60 | 34.60 | 193,100 |
| Nov 15, 2024 | 35.55 | 36.65 | 35.35 | 35.40 | 35.40 | 342,144 |
| Nov 14, 2024 | 36.35 | 36.35 | 34.70 | 34.85 | 34.85 | 196,027 |
| Nov 13, 2024 | 35.80 | 36.30 | 35.80 | 35.95 | 35.95 | 130,000 |
| Nov 12, 2024 | 36.55 | 36.55 | 35.90 | 35.90 | 35.90 | 221,027 |
| Nov 11, 2024 | 37.40 | 37.45 | 36.75 | 37.00 | 37.00 | 152,000 |
| Nov 8, 2024 | 38.40 | 38.50 | 37.20 | 37.45 | 37.45 | 224,000 |
| Nov 7, 2024 | 37.70 | 38.50 | 37.70 | 38.20 | 38.20 | 135,000 |
| Nov 6, 2024 | 39.55 | 39.55 | 37.70 | 37.95 | 37.95 | 391,000 |
| Nov 5, 2024 | 38.50 | 39.35 | 38.50 | 38.75 | 38.75 | 124,000 |
| Nov 4, 2024 | 38.75 | 39.40 | 38.20 | 38.50 | 38.50 | 149,380 |
| Nov 1, 2024 | 37.75 | 38.75 | 37.00 | 38.65 | 38.65 | 174,036 |
| Oct 30, 2024 | 38.35 | 38.80 | 38.10 | 38.30 | 38.30 | 124,000 |
| Oct 29, 2024 | 38.40 | 38.70 | 37.65 | 37.85 | 37.85 | 240,121 |
| Oct 28, 2024 | 39.85 | 39.85 | 38.20 | 38.75 | 38.75 | 317,000 |
| Oct 25, 2024 | 40.40 | 41.00 | 39.85 | 39.85 | 39.85 | 183,100 |
| Oct 24, 2024 | 41.15 | 41.40 | 40.20 | 40.30 | 40.30 | 177,239 |
| Oct 23, 2024 | 40.95 | 41.80 | 40.80 | 40.85 | 40.85 | 205,311 |
| Oct 22, 2024 | 41.20 | 41.60 | 40.60 | 40.90 | 40.90 | 186,000 |
| Oct 21, 2024 | 39.95 | 41.20 | 39.75 | 41.05 | 41.05 | 291,200 |
| Oct 18, 2024 | 40.50 | 40.50 | 39.70 | 39.75 | 39.75 | 159,300 |
| Oct 17, 2024 | 39.70 | 40.85 | 39.70 | 40.25 | 40.25 | 94,027 |
| Oct 16, 2024 | 39.50 | 39.80 | 39.45 | 39.60 | 39.60 | 93,000 |
| Oct 15, 2024 | 39.65 | 40.25 | 39.50 | 39.55 | 39.55 | 231,000 |
| Oct 14, 2024 | 39.75 | 39.80 | 39.20 | 39.55 | 39.55 | 159,000 |
| Oct 11, 2024 | 40.00 | 40.20 | 39.40 | 39.55 | 39.55 | 224,006 |
| Oct 9, 2024 | 40.55 | 40.55 | 40.00 | 40.00 | 40.00 | 208,360 |
| Oct 8, 2024 | 40.50 | 40.55 | 39.65 | 40.30 | 40.30 | 207,000 |
| Oct 7, 2024 | 41.00 | 41.00 | 39.90 | 40.60 | 40.60 | 291,023 |
| Oct 4, 2024 | 41.45 | 41.45 | 39.90 | 40.10 | 40.10 | 342,136 |
| Oct 1, 2024 | 41.95 | 41.95 | 40.75 | 40.90 | 40.90 | 293,015 |
| Sep 30, 2024 | 42.95 | 42.95 | 41.45 | 41.45 | 41.45 | 428,030 |
| Sep 27, 2024 | 42.90 | 43.10 | 42.10 | 42.85 | 42.85 | 597,083 |
| Sep 26, 2024 | 43.30 | 43.30 | 41.70 | 42.05 | 42.05 | 528,053 |
| Sep 25, 2024 | 42.30 | 44.15 | 42.10 | 42.50 | 42.50 | 1,194,000 |
| Sep 24, 2024 | 41.45 | 42.55 | 40.90 | 41.85 | 41.85 | 631,400 |
| Sep 23, 2024 | 41.15 | 42.80 | 40.75 | 41.40 | 41.40 | 1,271,353 |
| Sep 20, 2024 | 40.55 | 41.20 | 40.15 | 40.70 | 40.70 | 493,073 |
| Sep 19, 2024 | 40.50 | 40.90 | 39.85 | 40.10 | 40.10 | 347,124 |
| Sep 18, 2024 | 40.95 | 41.60 | 39.70 | 39.90 | 39.90 | 458,999 |
| Sep 16, 2024 | 40.60 | 41.65 | 40.50 | 40.60 | 40.60 | 479,100 |
| Sep 13, 2024 | 40.05 | 41.00 | 39.85 | 40.60 | 40.60 | 675,000 |
| Sep 12, 2024 | 40.00 | 40.30 | 39.15 | 39.50 | 39.50 | 826,000 |
| Sep 11, 2024 | 41.90 | 41.95 | 39.75 | 39.75 | 39.75 | 767,100 |
| Sep 10, 2024 | 43.30 | 43.65 | 40.65 | 41.15 | 41.15 | 808,180 |
| Sep 9, 2024 | 42.35 | 44.00 | 42.35 | 43.15 | 43.15 | 714,523 |
| Sep 6, 2024 | 42.75 | 44.95 | 42.25 | 43.55 | 43.55 | 1,061,150 |
| Sep 5, 2024 | 43.70 | 44.00 | 42.60 | 42.65 | 42.65 | 629,020 |
| Sep 4, 2024 | 43.50 | 45.35 | 43.20 | 43.25 | 43.25 | 982,402 |
| Sep 3, 2024 | 47.75 | 48.90 | 47.30 | 47.40 | 47.40 | 475,000 |
| Sep 2, 2024 | 48.15 | 49.70 | 47.65 | 47.65 | 47.65 | 1,022,253 |
| Aug 30, 2024 | 47.50 | 49.70 | 47.50 | 47.85 | 47.85 | 1,071,725 |
| Aug 29, 2024 | 47.20 | 48.90 | 47.20 | 47.35 | 47.35 | 541,046 |
| Aug 28, 2024 | 49.80 | 49.80 | 47.30 | 47.80 | 47.80 | 1,024,204 |
| Aug 27, 2024 | 48.65 | 49.45 | 47.20 | 48.95 | 48.95 | 1,756,105 |
| Aug 26, 2024 | 54.40 | 54.40 | 49.00 | 49.00 | 49.00 | 5,021,594 |
| Aug 23, 2024 | 50.60 | 54.50 | 50.50 | 54.10 | 54.10 | 10,972,176 |
| Aug 22, 2024 | 45.50 | 49.60 | 45.50 | 49.60 | 49.60 | 3,476,156 |
| Aug 21, 2024 | 43.55 | 46.80 | 42.95 | 45.10 | 45.10 | 2,009,046 |
| Aug 20, 2024 | 43.80 | 43.80 | 42.45 | 43.00 | 43.00 | 511,100 |
| Aug 19, 2024 | 43.20 | 43.50 | 42.05 | 42.95 | 42.95 | 597,000 |
| Aug 16, 2024 | 41.35 | 44.95 | 41.35 | 42.65 | 42.65 | 1,986,000 |
| Aug 15, 2024 | 41.00 | 41.70 | 40.50 | 40.95 | 40.95 | 622,000 |
| Aug 14, 2024 | 41.50 | 41.60 | 40.60 | 40.65 | 40.65 | 480,000 |
| Aug 13, 2024 | 40.25 | 41.20 | 39.45 | 41.00 | 41.00 | 502,060 |
| Aug 12, 2024 | 40.35 | 41.35 | 39.90 | 40.25 | 40.25 | 506,000 |
| Aug 9, 2024 | 38.75 | 40.55 | 38.40 | 40.35 | 40.35 | 1,096,200 |
| Aug 8, 2024 | 37.90 | 37.90 | 36.90 | 37.40 | 37.40 | 180,000 |
| Aug 7, 2024 | 36.90 | 38.85 | 36.35 | 38.05 | 38.05 | 616,002 |
| Aug 6, 2024 | 35.70 | 36.60 | 32.10 | 35.80 | 35.80 | 621,000 |
| Aug 5, 2024 | 37.80 | 37.80 | 35.65 | 35.65 | 35.65 | 562,000 |
| Aug 2, 2024 | 39.55 | 40.20 | 39.35 | 39.60 | 39.60 | 450,078 |
| Aug 1, 2024 | 42.75 | 42.85 | 40.35 | 40.50 | 40.50 | 2,013,000 |
| Jul 31, 2024 | 37.85 | 39.80 | 37.45 | 39.50 | 39.50 | 721,010 |
| Jul 30, 2024 | 38.20 | 38.85 | 36.15 | 37.95 | 37.95 | 902,015 |
| Jul 29, 2024 | 36.95 | 39.10 | 36.40 | 37.75 | 37.75 | 1,658,010 |
| Jul 26, 2024 | 36.00 | 36.10 | 35.05 | 35.55 | 35.55 | 354,126 |
| Jul 23, 2024 | 38.30 | 39.35 | 36.80 | 37.00 | 37.00 | 769,045 |
| Jul 22, 2024 | 40.55 | 40.55 | 38.40 | 38.60 | 38.60 | 522,001 |
| Jul 19, 2024 | 41.70 | 41.70 | 40.20 | 40.20 | 40.20 | 487,023 |
| Jul 18, 2024 | 43.00 | 43.00 | 41.60 | 41.70 | 41.70 | 737,000 |
| Jul 17, 2024 | 43.60 | 45.00 | 42.80 | 42.95 | 42.95 | 3,534,192 |
| Jul 16, 2024 | 40.20 | 41.95 | 40.15 | 41.60 | 41.60 | 837,000 |
| Jul 15, 2024 | 41.60 | 41.75 | 40.10 | 40.10 | 40.10 | 285,028 |
| Jul 12, 2024 | 40.90 | 41.70 | 39.85 | 41.20 | 41.20 | 438,025 |
| Jul 11, 2024 | 43.10 | 43.15 | 40.85 | 40.90 | 40.90 | 1,135,066 |
| Jul 10, 2024 | 42.50 | 44.50 | 42.50 | 43.00 | 43.00 | 3,477,100 |
| Jul 9, 2024 | 40.45 | 41.60 | 39.00 | 40.85 | 40.85 | 1,263,122 |
| Jul 8, 2024 | 42.70 | 43.65 | 40.90 | 41.05 | 41.05 | 928,000 |
| Jul 5, 2024 | 42.45 | 43.10 | 41.95 | 42.40 | 42.40 | 855,100 |
| Jul 4, 2024 | 43.60 | 43.60 | 42.05 | 42.35 | 42.35 | 1,657,200 |
| Jul 3, 2024 | 40.10 | 43.45 | 40.10 | 42.65 | 42.65 | 2,988,200 |
| Jul 2, 2024 | 40.20 | 40.40 | 39.75 | 39.85 | 39.85 | 460,000 |
| Jul 1, 2024 | 40.40 | 41.45 | 39.95 | 40.10 | 40.10 | 575,000 |
| Jun 28, 2024 | 40.55 | 41.40 | 39.95 | 40.30 | 40.30 | 679,505 |
| Jun 27, 2024 | 40.45 | 40.70 | 39.70 | 40.20 | 40.20 | 774,000 |
| Jun 26, 2024 | 40.20 | 42.50 | 39.55 | 40.15 | 40.15 | 1,981,100 |
| Jun 25, 2024 | 41.05 | 41.50 | 39.40 | 39.55 | 39.55 | 901,100 |
| Jun 24, 2024 | 40.50 | 42.30 | 40.25 | 40.30 | 40.30 | 1,983,000 |
| Jun 21, 2024 | 39.80 | 41.00 | 39.80 | 40.35 | 40.35 | 695,001 |
| Jun 20, 2024 | 39.60 | 40.80 | 39.50 | 39.60 | 39.60 | 366,000 |
| Jun 19, 2024 | 41.60 | 41.60 | 39.50 | 39.60 | 39.60 | 1,168,040 |
| Jun 18, 2024 | 39.05 | 42.35 | 38.60 | 41.60 | 41.60 | 1,833,100 |
| Jun 17, 2024 | 40.80 | 40.80 | 38.95 | 38.95 | 38.95 | 511,000 |
| Jun 14, 2024 | 40.20 | 41.10 | 39.20 | 40.30 | 40.30 | 697,000 |
| Jun 13, 2024 | 41.00 | 41.55 | 40.20 | 40.20 | 40.20 | 661,000 |
| Jun 12, 2024 | 39.20 | 40.55 | 38.50 | 40.05 | 40.05 | 547,059 |
| Jun 11, 2024 | 0.90 Dividend | |||||
| Jun 11, 2024 | 41.00 | 41.00 | 38.30 | 38.50 | 38.50 | 741,610 |
| Jun 7, 2024 | 39.90 | 42.50 | 39.40 | 41.20 | 40.30 | 961,002 |
| Jun 6, 2024 | 40.95 | 41.40 | 39.40 | 39.40 | 38.54 | 744,020 |
| Jun 5, 2024 | 42.80 | 43.45 | 40.30 | 40.55 | 39.66 | 1,132,063 |
| Jun 4, 2024 | 46.45 | 47.00 | 41.95 | 42.20 | 41.28 | 1,814,200 |
| Jun 3, 2024 | 48.85 | 49.75 | 46.20 | 46.40 | 45.39 | 1,893,388 |
| May 31, 2024 | 46.10 | 50.70 | 45.30 | 47.75 | 46.71 | 4,110,034 |
| May 30, 2024 | 46.50 | 50.00 | 45.65 | 46.15 | 45.14 | 5,542,200 |
| May 29, 2024 | 42.45 | 46.55 | 41.25 | 45.50 | 44.51 | 3,183,435 |
| May 28, 2024 | 40.75 | 43.50 | 40.00 | 42.40 | 41.47 | 1,506,230 |
| May 27, 2024 | 39.10 | 40.55 | 38.75 | 39.90 | 39.03 | 744,000 |
| May 24, 2024 | 40.85 | 40.85 | 39.45 | 39.75 | 38.88 | 957,004 |
| May 23, 2024 | 41.40 | 42.80 | 40.30 | 41.05 | 40.15 | 1,296,073 |
| May 22, 2024 | 42.00 | 44.40 | 40.60 | 42.15 | 41.23 | 2,978,040 |
| May 21, 2024 | 41.10 | 43.55 | 41.00 | 42.65 | 41.72 | 4,844,041 |
| May 20, 2024 | 36.60 | 39.60 | 36.60 | 39.60 | 38.73 | 2,279,002 |
| May 17, 2024 | 37.05 | 37.05 | 35.70 | 36.00 | 35.21 | 546,000 |
| May 16, 2024 | 35.15 | 37.70 | 34.75 | 37.10 | 36.29 | 1,803,000 |
| May 15, 2024 | 34.70 | 35.15 | 34.05 | 34.30 | 33.55 | 196,000 |
| May 14, 2024 | 34.90 | 35.40 | 34.05 | 34.20 | 33.45 | 217,000 |
| May 13, 2024 | 35.20 | 35.70 | 33.60 | 34.00 | 33.26 | 422,254 |
| May 10, 2024 | 37.65 | 37.65 | 34.75 | 35.15 | 34.38 | 452,000 |
| May 9, 2024 | 35.40 | 38.00 | 34.90 | 36.50 | 35.70 | 1,101,000 |
| May 8, 2024 | 36.65 | 36.65 | 34.60 | 34.75 | 33.99 | 650,000 |
| May 7, 2024 | 33.40 | 36.70 | 33.40 | 36.70 | 35.90 | 473,000 |
| May 6, 2024 | 34.40 | 34.65 | 33.25 | 33.40 | 32.67 | 237,000 |
| May 3, 2024 | 35.60 | 36.00 | 34.00 | 34.40 | 33.65 | 295,000 |
| May 2, 2024 | 35.95 | 35.95 | 33.90 | 34.70 | 33.94 | 361,194 |
| Apr 30, 2024 | 36.50 | 37.00 | 35.35 | 35.45 | 34.68 | 397,000 |
| Apr 29, 2024 | 38.90 | 40.15 | 36.30 | 36.30 | 35.51 | 1,986,023 |
| Apr 26, 2024 | 34.20 | 37.15 | 34.20 | 37.15 | 36.34 | 830,000 |
| Apr 25, 2024 | 33.00 | 34.20 | 32.40 | 33.80 | 33.06 | 413,000 |
| Apr 24, 2024 | 33.40 | 34.55 | 32.85 | 33.05 | 32.33 | 514,042 |
| Apr 23, 2024 | 33.00 | 34.55 | 32.20 | 32.60 | 31.89 | 737,010 |
| Apr 22, 2024 | 37.00 | 39.00 | 33.05 | 33.05 | 32.33 | 1,447,000 |
| Apr 19, 2024 | 38.55 | 41.75 | 34.70 | 36.70 | 35.90 | 4,837,010 |
| Apr 18, 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 37.71 | 497,000 |
| Apr 17, 2024 | 35.05 | 35.05 | 35.00 | 35.05 | 34.28 | 858,335 |
| Apr 16, 2024 | 29.50 | 31.90 | 29.50 | 31.90 | 31.20 | 733,110 |
| Apr 15, 2024 | 27.95 | 29.15 | 27.95 | 29.00 | 28.37 | 175,031 |
| Apr 12, 2024 | 28.60 | 28.60 | 27.20 | 27.90 | 27.29 | 138,366 |
| Apr 11, 2024 | 28.50 | 29.00 | 28.40 | 28.40 | 27.78 | 108,000 |
| Apr 10, 2024 | 28.35 | 29.20 | 28.35 | 28.50 | 27.88 | 196,080 |
| Apr 9, 2024 | 28.00 | 28.55 | 28.00 | 28.35 | 27.73 | 105,010 |
| Apr 8, 2024 | 27.45 | 28.10 | 27.45 | 27.90 | 27.29 | 34,000 |
| Apr 3, 2024 | 27.45 | 27.65 | 27.45 | 27.45 | 26.85 | 17,000 |
| Apr 2, 2024 | 27.75 | 27.95 | 27.45 | 27.45 | 26.85 | 43,000 |
| Apr 1, 2024 | 27.90 | 28.20 | 27.40 | 27.80 | 27.19 | 49,000 |
| Mar 29, 2024 | 28.40 | 28.60 | 27.20 | 27.95 | 27.34 | 137,000 |
| Mar 28, 2024 | 28.30 | 28.65 | 28.30 | 28.40 | 27.78 | 56,000 |
| Mar 27, 2024 | 28.10 | 28.75 | 27.80 | 28.30 | 27.68 | 119,002 |
| Mar 26, 2024 | 27.95 | 28.50 | 27.75 | 28.10 | 27.49 | 124,000 |
| Mar 25, 2024 | 27.30 | 27.95 | 27.20 | 27.95 | 27.34 | 92,500 |
| Mar 22, 2024 | 27.70 | 27.70 | 27.25 | 27.30 | 26.70 | 65,071 |
| Mar 21, 2024 | 27.45 | 28.15 | 27.45 | 27.70 | 27.09 | 70,000 |
| Mar 20, 2024 | 27.40 | 29.20 | 27.40 | 27.45 | 26.85 | 230,000 |
| Mar 19, 2024 | 26.95 | 27.50 | 26.95 | 27.40 | 26.80 | 76,000 |
| Mar 18, 2024 | 26.70 | 26.95 | 26.70 | 26.90 | 26.31 | 20,000 |
Related Tickers
1776.TW Headway Advanced Materials Inc.
19.55
+0.77%
8435.TWO Zimmite Taiwan Ltd.
77.20
+0.26%
1727.TW Chung Hwa Chemical Industrial Works, Ltd.
28.85
-0.17%
1721.TW Sunko Ink Co., Ltd.
15.05
-0.33%
1735.TW Evermore Chemical Industry Co., Ltd.
20.20
0.00%
1773.TW Shiny Chemical Industrial Co., Ltd.
157.50
+1.94%
1708.TW Sesoda Corporation
39.00
-8.77%
1714.TW Ho Tung Chemical Corp.
8.56
+0.94%
1709.TW Formosan Union Chemical Corp.
20.55
0.00%
1723.TW China Steel Chemical Corporation
99.00
0.00%