45.85
-5.05
(-9.92%)
At close: 1:30:07 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 7, 2025 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | 189,110 |
| Apr 2, 2025 | 51.00 | 51.00 | 50.00 | 50.90 | 50.90 | 247,017 |
| Apr 1, 2025 | 49.95 | 51.00 | 49.85 | 51.00 | 51.00 | 294,009 |
| Mar 31, 2025 | 50.80 | 51.20 | 49.20 | 49.25 | 49.25 | 720,000 |
| Mar 28, 2025 | 51.80 | 52.00 | 51.00 | 51.30 | 51.30 | 223,137 |
| Mar 27, 2025 | 52.10 | 52.20 | 51.50 | 51.80 | 51.80 | 271,053 |
| Mar 26, 2025 | 52.30 | 53.20 | 52.20 | 52.30 | 52.30 | 131,025 |
| Mar 25, 2025 | 52.60 | 53.10 | 52.20 | 52.40 | 52.40 | 167,422 |
| Mar 24, 2025 | 53.50 | 54.40 | 52.50 | 52.50 | 52.50 | 322,214 |
| Mar 21, 2025 | 53.90 | 54.30 | 53.40 | 53.90 | 53.90 | 249,649 |
| Mar 20, 2025 | 53.50 | 54.40 | 53.30 | 53.50 | 53.50 | 211,117 |
| Mar 19, 2025 | 53.30 | 53.90 | 53.30 | 53.50 | 53.50 | 119,048 |
| Mar 18, 2025 | 52.40 | 53.70 | 52.40 | 53.60 | 53.60 | 228,071 |
| Mar 17, 2025 | 51.60 | 52.90 | 51.60 | 52.70 | 52.70 | 273,388 |
| Mar 14, 2025 | 54.00 | 54.00 | 51.70 | 51.80 | 51.80 | 1,382,138 |
| Mar 13, 2025 | 54.30 | 54.60 | 53.30 | 54.00 | 54.00 | 579,397 |
| Mar 12, 2025 | 55.50 | 56.00 | 54.00 | 54.00 | 54.00 | 835,393 |
| Mar 11, 2025 | 55.00 | 55.80 | 54.10 | 55.30 | 55.30 | 706,010 |
| Mar 10, 2025 | 55.60 | 56.00 | 55.00 | 55.40 | 55.40 | 625,529 |
| Mar 7, 2025 | 55.80 | 56.40 | 55.10 | 55.60 | 55.60 | 433,186 |
| Mar 6, 2025 | 54.60 | 56.20 | 54.60 | 55.70 | 55.70 | 493,167 |
| Mar 5, 2025 | 53.80 | 55.00 | 53.80 | 54.70 | 54.70 | 308,008 |
| Mar 4, 2025 | 53.90 | 54.30 | 53.20 | 54.30 | 54.30 | 469,007 |
| Mar 3, 2025 | 54.00 | 54.30 | 53.20 | 54.30 | 54.30 | 390,317 |
| Feb 27, 2025 | 53.90 | 54.60 | 53.70 | 54.00 | 54.00 | 329,598 |
| Feb 26, 2025 | 55.00 | 55.10 | 53.60 | 54.00 | 54.00 | 646,875 |
| Feb 25, 2025 | 55.60 | 55.60 | 55.00 | 55.00 | 55.00 | 201,131 |
| Feb 24, 2025 | 55.70 | 56.00 | 55.50 | 55.60 | 55.60 | 240,359 |
| Feb 21, 2025 | 55.60 | 55.80 | 55.20 | 55.40 | 55.40 | 236,396 |
| Feb 20, 2025 | 55.70 | 56.10 | 55.50 | 55.60 | 55.60 | 210,596 |
| Feb 19, 2025 | 55.20 | 56.80 | 55.20 | 55.70 | 55.70 | 419,032 |
| Feb 18, 2025 | 55.60 | 55.80 | 55.00 | 55.20 | 55.20 | 215,129 |
| Feb 17, 2025 | 56.10 | 56.60 | 55.50 | 55.60 | 55.60 | 294,057 |
| Feb 14, 2025 | 55.30 | 56.00 | 55.10 | 56.00 | 56.00 | 251,170 |
| Feb 13, 2025 | 56.10 | 56.10 | 54.80 | 55.60 | 55.60 | 431,100 |
| Feb 12, 2025 | 56.10 | 56.70 | 55.60 | 55.60 | 55.60 | 447,971 |
| Feb 11, 2025 | 56.40 | 56.50 | 55.70 | 55.70 | 55.70 | 285,873 |
| Feb 10, 2025 | 56.90 | 56.90 | 54.80 | 56.00 | 56.00 | 550,545 |
| Feb 7, 2025 | 58.00 | 58.30 | 56.00 | 56.00 | 56.00 | 825,981 |
| Feb 6, 2025 | 59.10 | 59.40 | 58.00 | 58.00 | 58.00 | 596,129 |
| Feb 5, 2025 | 59.20 | 59.30 | 57.90 | 59.20 | 59.20 | 1,707,237 |
| Feb 4, 2025 | 58.60 | 59.50 | 58.30 | 59.10 | 59.10 | 956,022 |
| Feb 3, 2025 | 58.00 | 58.90 | 56.50 | 58.70 | 58.70 | 1,203,115 |
| Jan 22, 2025 | 55.30 | 58.60 | 55.00 | 58.60 | 58.60 | 3,103,000 |
| Jan 21, 2025 | 54.30 | 55.50 | 53.90 | 55.40 | 55.40 | 904,000 |
| Jan 20, 2025 | 54.60 | 55.00 | 53.30 | 54.70 | 54.70 | 1,155,000 |
| Jan 17, 2025 | 56.20 | 56.60 | 54.40 | 54.60 | 54.60 | 1,460,000 |
| Jan 16, 2025 | 56.30 | 56.90 | 56.20 | 56.20 | 56.20 | 1,229,000 |
| Jan 15, 2025 | 57.80 | 57.80 | 55.70 | 56.30 | 56.30 | 2,080,000 |
| Jan 14, 2025 | 57.00 | 57.00 | 53.60 | 55.50 | 55.50 | 3,236,000 |
| Jan 13, 2025 | 52.00 | 56.30 | 51.50 | 55.10 | 55.10 | 3,930,000 |
| Jan 10, 2025 | 49.50 | 53.00 | 49.35 | 51.90 | 51.90 | 1,966,000 |
| Jan 9, 2025 | 49.60 | 50.50 | 48.95 | 49.50 | 49.50 | 1,209,000 |
| Jan 8, 2025 | 48.85 | 49.80 | 48.85 | 49.50 | 49.50 | 487,000 |
| Jan 7, 2025 | 49.90 | 50.10 | 48.85 | 48.85 | 48.85 | 427,000 |
| Jan 6, 2025 | 49.90 | 50.60 | 49.30 | 49.85 | 49.85 | 354,000 |
| Jan 3, 2025 | 50.20 | 50.30 | 48.80 | 49.40 | 49.40 | 829,000 |
| Jan 2, 2025 | 49.25 | 50.00 | 49.20 | 50.00 | 50.00 | 261,000 |
| Dec 31, 2024 | 49.50 | 49.50 | 48.55 | 49.20 | 49.20 | 414,000 |
| Dec 30, 2024 | 49.45 | 49.90 | 49.00 | 49.00 | 49.00 | 416,000 |
| Dec 27, 2024 | 50.20 | 50.20 | 49.10 | 49.40 | 49.40 | 672,000 |
| Dec 26, 2024 | 50.70 | 50.70 | 49.85 | 50.10 | 50.10 | 527,000 |
| Dec 25, 2024 | 50.20 | 50.80 | 50.20 | 50.40 | 50.40 | 272,000 |
| Dec 24, 2024 | 50.90 | 50.90 | 50.10 | 50.20 | 50.20 | 358,000 |
| Dec 23, 2024 | 51.60 | 51.60 | 50.50 | 50.60 | 50.60 | 445,000 |
| Dec 20, 2024 | 50.70 | 52.10 | 50.40 | 50.50 | 50.50 | 655,000 |
| Dec 19, 2024 | 50.50 | 51.30 | 50.50 | 51.00 | 51.00 | 258,000 |
| Dec 18, 2024 | 51.50 | 51.80 | 50.80 | 51.50 | 51.50 | 418,000 |
| Dec 17, 2024 | 52.50 | 52.70 | 51.20 | 51.20 | 51.20 | 522,000 |
| Dec 16, 2024 | 54.80 | 54.80 | 52.40 | 52.40 | 52.40 | 728,000 |
| Dec 13, 2024 | 54.70 | 55.00 | 52.60 | 54.60 | 54.60 | 1,258,000 |
| Dec 12, 2024 | 55.70 | 56.40 | 54.80 | 54.80 | 54.80 | 889,000 |
| Dec 11, 2024 | 55.40 | 55.70 | 54.40 | 55.50 | 55.50 | 1,307,000 |
| Dec 10, 2024 | 55.80 | 57.10 | 55.50 | 55.80 | 55.80 | 1,852,000 |
| Dec 9, 2024 | 54.30 | 56.10 | 54.10 | 55.80 | 55.80 | 2,100,000 |
| Dec 6, 2024 | 52.60 | 54.10 | 52.10 | 54.00 | 54.00 | 1,674,000 |
| Dec 5, 2024 | 51.50 | 53.10 | 50.70 | 52.50 | 52.50 | 1,280,000 |
| Dec 4, 2024 | 51.90 | 52.50 | 51.00 | 51.20 | 51.20 | 709,000 |
| Dec 3, 2024 | 52.20 | 53.00 | 51.80 | 51.90 | 51.90 | 941,000 |
| Dec 2, 2024 | 52.70 | 53.80 | 52.00 | 52.00 | 52.00 | 1,353,000 |
| Nov 29, 2024 | 50.00 | 54.00 | 49.95 | 52.70 | 52.70 | 1,619,000 |
| Nov 28, 2024 | 50.50 | 50.80 | 49.80 | 50.00 | 50.00 | 618,000 |
| Nov 27, 2024 | 51.00 | 51.30 | 49.80 | 49.95 | 49.95 | 956,000 |
| Nov 26, 2024 | 50.90 | 51.50 | 50.50 | 50.70 | 50.70 | 530,000 |
| Nov 25, 2024 | 51.60 | 52.10 | 50.50 | 50.50 | 50.50 | 717,000 |
| Nov 22, 2024 | 51.80 | 52.70 | 51.30 | 51.30 | 51.30 | 811,000 |
| Nov 21, 2024 | 51.60 | 52.50 | 51.20 | 51.70 | 51.70 | 675,000 |
| Nov 20, 2024 | 50.90 | 52.50 | 50.20 | 52.00 | 52.00 | 742,799 |
| Nov 19, 2024 | 51.30 | 51.30 | 50.10 | 50.60 | 50.60 | 681,000 |
| Nov 18, 2024 | 52.70 | 52.70 | 50.50 | 50.50 | 50.50 | 1,907,000 |
| Nov 15, 2024 | 52.50 | 53.80 | 51.70 | 51.90 | 51.90 | 1,005,000 |
| Nov 14, 2024 | 54.50 | 54.50 | 52.50 | 52.50 | 52.50 | 1,907,000 |
| Nov 13, 2024 | 55.20 | 55.80 | 54.40 | 54.40 | 54.40 | 743,000 |
| Nov 12, 2024 | 55.30 | 55.90 | 54.20 | 55.20 | 55.20 | 1,301,000 |
| Nov 11, 2024 | 57.00 | 57.10 | 55.10 | 55.30 | 55.30 | 856,000 |
| Nov 8, 2024 | 57.50 | 57.70 | 55.30 | 56.70 | 56.70 | 2,527,000 |
| Nov 7, 2024 | 59.30 | 59.30 | 57.50 | 57.50 | 57.50 | 1,174,000 |
| Nov 6, 2024 | 60.60 | 60.80 | 58.40 | 58.70 | 58.70 | 1,542,000 |
| Nov 5, 2024 | 61.60 | 61.80 | 60.00 | 60.50 | 60.50 | 1,278,000 |
| Nov 4, 2024 | 61.40 | 61.90 | 61.00 | 61.50 | 61.50 | 1,077,000 |
| Nov 1, 2024 | 61.40 | 62.50 | 61.10 | 61.50 | 61.50 | 1,256,000 |
| Oct 30, 2024 | 64.10 | 64.10 | 61.70 | 62.10 | 62.10 | 1,284,000 |
| Oct 29, 2024 | 64.60 | 64.80 | 63.30 | 63.30 | 63.30 | 1,000,000 |
| Oct 28, 2024 | 64.80 | 64.80 | 63.70 | 64.40 | 64.40 | 668,000 |
| Oct 25, 2024 | 64.10 | 65.00 | 64.00 | 64.70 | 64.70 | 597,000 |
| Oct 24, 2024 | 65.10 | 66.30 | 63.00 | 64.70 | 64.70 | 2,332,000 |
| Oct 23, 2024 | 66.00 | 66.10 | 65.00 | 65.50 | 65.50 | 1,110,000 |
| Oct 22, 2024 | 65.70 | 66.40 | 65.70 | 66.00 | 66.00 | 1,013,000 |
| Oct 21, 2024 | 66.20 | 66.60 | 65.00 | 65.70 | 65.70 | 753,000 |
| Oct 18, 2024 | 66.50 | 66.60 | 64.80 | 65.60 | 65.60 | 1,173,000 |
| Oct 17, 2024 | 64.90 | 66.70 | 64.90 | 65.60 | 65.60 | 2,193,000 |
| Oct 16, 2024 | 64.10 | 65.10 | 63.50 | 64.90 | 64.90 | 1,417,000 |
| Oct 15, 2024 | 64.50 | 64.70 | 63.30 | 64.00 | 64.00 | 1,906,000 |
| Oct 14, 2024 | 63.30 | 65.50 | 62.60 | 63.70 | 63.70 | 2,294,000 |
| Oct 11, 2024 | 64.00 | 64.20 | 61.50 | 63.20 | 63.20 | 3,211,000 |
| Oct 9, 2024 | 64.60 | 64.70 | 63.40 | 64.30 | 64.30 | 2,994,000 |
| Oct 8, 2024 | 65.10 | 65.20 | 63.50 | 63.80 | 63.80 | 2,858,000 |
| Oct 7, 2024 | 66.30 | 67.50 | 65.20 | 65.50 | 65.50 | 2,169,000 |
| Oct 4, 2024 | 65.30 | 66.40 | 64.90 | 66.40 | 66.40 | 1,961,000 |
| Oct 1, 2024 | 66.60 | 66.80 | 64.50 | 65.60 | 65.60 | 2,510,000 |
| Sep 30, 2024 | 66.60 | 67.40 | 65.60 | 66.10 | 66.10 | 3,206,000 |
| Sep 27, 2024 | 66.10 | 68.40 | 65.80 | 66.60 | 66.60 | 3,786,000 |
| Sep 26, 2024 | 64.00 | 66.10 | 64.00 | 65.40 | 65.40 | 3,238,000 |
| Sep 25, 2024 | 63.90 | 64.70 | 63.50 | 64.00 | 64.00 | 1,936,000 |
| Sep 24, 2024 | 63.00 | 64.40 | 62.80 | 63.50 | 63.50 | 2,087,000 |
| Sep 23, 2024 | 61.50 | 63.50 | 60.70 | 63.20 | 63.20 | 2,249,000 |
| Sep 20, 2024 | 61.50 | 61.90 | 60.60 | 61.30 | 61.30 | 2,158,000 |
| Sep 19, 2024 | 57.50 | 60.70 | 57.50 | 60.60 | 60.60 | 3,127,000 |
| Sep 18, 2024 | 56.20 | 57.10 | 56.00 | 57.00 | 57.00 | 1,017,000 |
| Sep 16, 2024 | 55.90 | 56.30 | 55.30 | 56.10 | 56.10 | 1,394,000 |
| Sep 13, 2024 | 54.80 | 56.20 | 54.30 | 55.00 | 55.00 | 2,052,000 |
| Sep 12, 2024 | 55.30 | 55.40 | 54.10 | 54.50 | 54.50 | 2,145,000 |
| Sep 11, 2024 | 54.20 | 56.50 | 54.10 | 54.70 | 54.70 | 3,224,000 |
| Sep 10, 2024 | 55.40 | 56.00 | 52.00 | 54.00 | 54.00 | 5,962,000 |
| Sep 9, 2024 | 57.00 | 57.30 | 55.00 | 55.20 | 55.20 | 4,671,000 |
| Sep 6, 2024 | 0.70 Dividend | |||||
| Sep 6, 2024 | 57.50 | 61.50 | 57.10 | 57.30 | 57.30 | 6,996,000 |
| Sep 6, 2024 | 1132829.6:1000000 Stock Splits | |||||
| Sep 5, 2024 | 54.73 | 57.82 | 54.73 | 56.94 | 56.24 | 6,386,893 |
| Sep 4, 2024 | 54.29 | 55.35 | 53.49 | 54.29 | 53.62 | 4,493,935 |
| Sep 3, 2024 | 57.11 | 57.47 | 55.44 | 56.14 | 55.45 | 4,047,600 |
| Sep 2, 2024 | 57.29 | 58.53 | 56.14 | 57.11 | 56.41 | 6,019,856 |
| Aug 30, 2024 | 58.26 | 58.61 | 56.76 | 57.03 | 56.33 | 5,778,563 |
| Aug 29, 2024 | 59.94 | 61.09 | 57.55 | 57.82 | 57.11 | 6,321,189 |
| Aug 28, 2024 | 56.32 | 61.53 | 56.32 | 59.85 | 59.12 | 9,618,856 |
| Aug 27, 2024 | 54.55 | 56.50 | 53.41 | 55.97 | 55.28 | 3,372,433 |
| Aug 26, 2024 | 57.91 | 58.26 | 54.47 | 54.73 | 54.06 | 4,065,725 |
| Aug 23, 2024 | 58.17 | 58.79 | 57.38 | 57.64 | 56.94 | 2,688,204 |
| Aug 22, 2024 | 59.14 | 59.50 | 57.91 | 58.53 | 57.81 | 1,486,272 |
| Aug 21, 2024 | 59.14 | 59.85 | 58.44 | 59.06 | 58.33 | 1,217,791 |
| Aug 20, 2024 | 60.47 | 60.56 | 58.70 | 59.14 | 58.42 | 2,732,385 |
| Aug 19, 2024 | 59.23 | 60.56 | 58.88 | 60.03 | 59.29 | 3,278,408 |
| Aug 16, 2024 | 55.97 | 59.32 | 55.97 | 58.79 | 58.07 | 2,239,604 |
| Aug 15, 2024 | 54.82 | 56.14 | 54.82 | 55.61 | 54.93 | 1,593,891 |
| Aug 14, 2024 | 56.32 | 56.32 | 54.55 | 55.08 | 54.41 | 927,787 |
| Aug 13, 2024 | 54.64 | 56.23 | 54.38 | 55.35 | 54.67 | 1,482,873 |
| Aug 12, 2024 | 53.76 | 55.44 | 53.41 | 54.64 | 53.97 | 1,834,051 |
| Aug 9, 2024 | 54.02 | 55.26 | 52.88 | 53.67 | 53.01 | 2,087,804 |
| Aug 8, 2024 | 52.79 | 53.58 | 51.20 | 52.96 | 52.31 | 1,344,668 |
| Aug 7, 2024 | 53.85 | 55.61 | 52.96 | 52.96 | 52.31 | 2,246,401 |
| Aug 6, 2024 | 52.61 | 54.55 | 49.88 | 53.41 | 52.75 | 1,976,787 |
| Aug 5, 2024 | 57.64 | 57.64 | 52.35 | 52.44 | 51.79 | 4,169,945 |
| Aug 2, 2024 | 59.67 | 60.56 | 57.91 | 58.08 | 57.37 | 3,720,212 |
| Aug 1, 2024 | 60.38 | 60.56 | 59.41 | 59.67 | 58.94 | 3,465,325 |
| Jul 31, 2024 | 60.29 | 62.06 | 59.32 | 59.50 | 58.77 | 2,956,685 |
| Jul 30, 2024 | 57.82 | 60.20 | 57.38 | 59.32 | 58.59 | 1,715,104 |
| Jul 29, 2024 | 59.85 | 60.38 | 58.44 | 58.53 | 57.81 | 1,531,585 |
| Jul 26, 2024 | 57.64 | 59.85 | 57.20 | 59.50 | 58.77 | 1,073,922 |
| Jul 23, 2024 | 61.62 | 61.62 | 58.61 | 58.70 | 57.98 | 1,928,076 |
| Jul 22, 2024 | 62.06 | 62.85 | 58.97 | 59.06 | 58.33 | 2,656,485 |
| Jul 19, 2024 | 64.44 | 64.44 | 60.47 | 61.17 | 60.42 | 2,793,557 |
| Jul 18, 2024 | 66.21 | 68.06 | 63.73 | 64.18 | 63.39 | 3,526,498 |
| Jul 17, 2024 | 64.44 | 69.12 | 62.50 | 67.71 | 66.88 | 6,192,046 |
| Jul 16, 2024 | 58.70 | 64.09 | 58.53 | 63.91 | 63.13 | 5,972,277 |
| Jul 15, 2024 | 58.08 | 58.26 | 57.38 | 58.26 | 57.55 | 1,464,748 |
| Jul 12, 2024 | 56.76 | 58.17 | 56.50 | 57.03 | 56.33 | 1,042,203 |
| Jul 11, 2024 | 58.08 | 58.26 | 56.76 | 56.76 | 56.06 | 2,102,531 |
| Jul 10, 2024 | 55.79 | 57.73 | 55.44 | 57.20 | 56.50 | 1,898,622 |
| Jul 9, 2024 | 54.64 | 55.79 | 54.64 | 55.79 | 55.10 | 663,838 |
| Jul 8, 2024 | 54.29 | 55.00 | 54.02 | 54.55 | 53.88 | 304,731 |
| Jul 5, 2024 | 54.55 | 54.55 | 53.94 | 54.11 | 53.45 | 198,245 |
| Jul 4, 2024 | 54.11 | 54.11 | 53.94 | 54.02 | 53.36 | 126,876 |
| Jul 3, 2024 | 54.02 | 54.29 | 53.67 | 54.11 | 53.45 | 252,621 |
| Jul 2, 2024 | 53.85 | 54.02 | 53.67 | 54.02 | 53.36 | 258,285 |
| Jul 1, 2024 | 54.73 | 54.73 | 53.67 | 53.85 | 53.19 | 325,122 |
| Jun 28, 2024 | 54.91 | 55.52 | 54.20 | 54.38 | 53.71 | 416,881 |
| Jun 27, 2024 | 55.44 | 56.32 | 55.08 | 55.52 | 54.84 | 566,414 |
| Jun 26, 2024 | 54.82 | 55.79 | 54.82 | 55.44 | 54.76 | 576,610 |
| Jun 25, 2024 | 53.85 | 54.91 | 53.49 | 54.91 | 54.23 | 286,605 |
| Jun 24, 2024 | 54.64 | 54.64 | 53.94 | 53.94 | 53.27 | 147,267 |
| Jun 21, 2024 | 53.49 | 54.64 | 53.49 | 54.64 | 53.97 | 199,378 |
| Jun 20, 2024 | 53.32 | 53.85 | 53.23 | 53.85 | 53.19 | 232,230 |
| Jun 19, 2024 | 53.76 | 53.76 | 53.14 | 53.32 | 52.66 | 403,287 |
| Jun 18, 2024 | 54.11 | 54.38 | 53.67 | 53.76 | 53.10 | 232,230 |
| Jun 17, 2024 | 54.47 | 54.64 | 53.58 | 53.76 | 53.10 | 259,417 |
| Jun 14, 2024 | 54.82 | 54.82 | 54.02 | 54.02 | 53.36 | 333,051 |
| Jun 13, 2024 | 54.64 | 55.35 | 54.55 | 54.82 | 54.15 | 164,260 |
| Jun 12, 2024 | 55.61 | 56.14 | 54.29 | 54.82 | 54.15 | 616,259 |
| Jun 11, 2024 | 55.97 | 56.58 | 55.61 | 55.88 | 55.19 | 466,725 |
| Jun 7, 2024 | 53.85 | 55.79 | 53.85 | 55.79 | 55.10 | 982,163 |
| Jun 6, 2024 | 53.76 | 54.64 | 52.96 | 53.85 | 53.19 | 429,342 |
| Jun 5, 2024 | 53.85 | 54.20 | 53.23 | 53.23 | 52.58 | 244,691 |
| Jun 4, 2024 | 53.76 | 54.20 | 53.76 | 53.85 | 53.19 | 129,142 |
| Jun 3, 2024 | 53.58 | 54.38 | 53.14 | 53.76 | 53.10 | 299,067 |
| May 31, 2024 | 53.41 | 55.26 | 53.32 | 53.94 | 53.27 | 620,790 |
| May 30, 2024 | 53.85 | 54.47 | 53.14 | 53.32 | 52.66 | 271,879 |
| May 29, 2024 | 54.47 | 54.47 | 53.49 | 53.49 | 52.84 | 241,292 |
| May 28, 2024 | 53.85 | 54.47 | 53.85 | 54.11 | 53.45 | 275,277 |
| May 27, 2024 | 55.17 | 55.17 | 53.85 | 54.20 | 53.54 | 308,129 |
| May 24, 2024 | 54.29 | 54.55 | 53.76 | 54.55 | 53.88 | 242,425 |
| May 23, 2024 | 55.26 | 55.26 | 54.29 | 54.29 | 53.62 | 399,888 |
| May 22, 2024 | 55.44 | 55.61 | 54.91 | 55.26 | 54.58 | 180,119 |
| May 21, 2024 | 54.91 | 55.52 | 54.55 | 55.17 | 54.49 | 286,605 |
| May 20, 2024 | 55.79 | 55.79 | 54.73 | 55.17 | 54.49 | 265,082 |
| May 17, 2024 | 55.08 | 55.70 | 54.82 | 55.44 | 54.76 | 321,723 |
| May 16, 2024 | 56.94 | 57.11 | 55.17 | 55.17 | 54.49 | 421,412 |
| May 15, 2024 | 57.64 | 58.08 | 55.61 | 55.61 | 54.93 | 924,388 |
| May 14, 2024 | 57.55 | 58.53 | 56.85 | 57.55 | 56.85 | 935,717 |
| May 13, 2024 | 56.50 | 57.73 | 55.08 | 57.55 | 56.85 | 2,254,330 |
| May 10, 2024 | 53.67 | 55.17 | 53.67 | 55.17 | 54.49 | 420,279 |
| May 9, 2024 | 53.41 | 54.20 | 52.96 | 53.67 | 53.01 | 340,981 |
| May 8, 2024 | 55.70 | 55.79 | 53.41 | 53.41 | 52.75 | 1,050,133 |
| May 7, 2024 | 56.94 | 57.11 | 55.70 | 55.70 | 55.02 | 393,091 |
| May 6, 2024 | 55.97 | 57.20 | 55.61 | 56.76 | 56.06 | 857,552 |
| May 3, 2024 | 55.70 | 56.05 | 55.44 | 56.05 | 55.37 | 331,919 |
| May 2, 2024 | 55.70 | 56.32 | 55.44 | 55.79 | 55.10 | 432,740 |
| Apr 30, 2024 | 55.17 | 56.23 | 55.17 | 55.70 | 55.02 | 539,226 |
| Apr 29, 2024 | 53.85 | 55.79 | 53.85 | 55.79 | 55.10 | 807,707 |
| Apr 26, 2024 | 54.11 | 54.64 | 53.94 | 53.94 | 53.27 | 176,721 |
| Apr 25, 2024 | 54.29 | 54.73 | 53.85 | 54.11 | 53.45 | 224,300 |
| Apr 24, 2024 | 54.20 | 54.64 | 54.02 | 54.29 | 53.62 | 237,894 |
| Apr 23, 2024 | 54.20 | 54.38 | 53.85 | 54.20 | 53.54 | 161,994 |
| Apr 22, 2024 | 55.17 | 55.61 | 53.41 | 54.20 | 53.54 | 684,229 |
| Apr 19, 2024 | 55.61 | 56.05 | 54.38 | 55.17 | 54.49 | 970,834 |
| Apr 18, 2024 | 54.73 | 56.05 | 53.94 | 55.97 | 55.28 | 1,376,387 |
| Apr 17, 2024 | 52.96 | 54.73 | 52.44 | 54.55 | 53.88 | 1,283,495 |
| Apr 16, 2024 | 52.96 | 54.55 | 51.99 | 52.17 | 51.53 | 1,246,112 |
| Apr 15, 2024 | 50.32 | 52.79 | 50.32 | 52.79 | 52.14 | 697,823 |
| Apr 12, 2024 | 51.46 | 51.99 | 50.32 | 50.49 | 49.87 | 547,156 |
| Apr 11, 2024 | 52.08 | 52.44 | 51.64 | 51.64 | 51.01 | 299,067 |
| Apr 10, 2024 | 51.91 | 52.17 | 51.55 | 51.91 | 51.27 | 310,395 |
| Apr 9, 2024 | 51.64 | 51.91 | 51.02 | 51.91 | 51.27 | 363,638 |
| Apr 8, 2024 | 50.58 | 51.99 | 50.58 | 51.64 | 51.01 | 923,256 |
Related Tickers
9937.TW National Petroleum Co., Ltd.
58.30
-5.66%
2616.TW Shan-Loong Transportation Co.,Ltd
15.15
-9.55%
6195.TWO Scan-D Corporation
29.80
-9.97%
2937.TWO Gseven Co., Ltd.
40.85
-9.92%
9960.TWO Dacome International Ltd.
24.15
-9.89%
3557.TW Jia Wei Lifestyle, Inc.
54.90
-10.00%
2430.TW Tsann Kuen Enterprise Co.,Ltd
26.70
-9.95%
6281.TW E-Life Corporation
68.80
-9.71%
8433.TWO Bon Fame Co., Ltd.
82.00
-9.99%
2906.TW Collins Co., Ltd.
14.80
-9.76%