45.50
+4.10
+(9.90%)
As of 12:02:38 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 |
|---|---|---|---|---|---|---|
| Apr 10, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 233,578 |
| Apr 9, 2025 | 44.00 | 44.05 | 41.20 | 41.40 | 41.40 | 980,250 |
| Apr 8, 2025 | 42.70 | 45.80 | 42.70 | 44.05 | 44.05 | 1,131,185 |
| Apr 7, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 225,000 |
| Apr 2, 2025 | 52.80 | 52.90 | 52.30 | 52.40 | 52.40 | 117,011 |
| Apr 1, 2025 | 52.10 | 53.10 | 51.90 | 52.90 | 52.90 | 297,160 |
| Mar 31, 2025 | 52.50 | 52.60 | 51.70 | 51.90 | 51.90 | 405,173 |
| Mar 28, 2025 | 53.50 | 53.50 | 52.90 | 53.00 | 53.00 | 341,030 |
| Mar 27, 2025 | 53.70 | 54.10 | 53.60 | 53.70 | 53.70 | 78,000 |
| Mar 26, 2025 | 54.00 | 54.10 | 53.70 | 53.90 | 53.90 | 75,025 |
| Mar 25, 2025 | 54.10 | 54.10 | 53.70 | 53.90 | 53.90 | 100,005 |
| Mar 24, 2025 | 53.50 | 54.10 | 53.50 | 54.10 | 54.10 | 102,090 |
| Mar 21, 2025 | 54.20 | 54.20 | 53.70 | 53.70 | 53.70 | 147,010 |
| Mar 20, 2025 | 53.90 | 54.20 | 53.80 | 54.20 | 54.20 | 153,070 |
| Mar 19, 2025 | 53.90 | 54.20 | 53.80 | 53.90 | 53.90 | 162,293 |
| Mar 18, 2025 | 53.60 | 53.90 | 53.40 | 53.90 | 53.90 | 172,473 |
| Mar 17, 2025 | 53.80 | 53.80 | 53.30 | 53.30 | 53.30 | 135,043 |
| Mar 14, 2025 | 55.30 | 55.30 | 53.50 | 53.60 | 53.60 | 458,023 |
| Mar 13, 2025 | 53.90 | 54.00 | 53.60 | 53.60 | 53.60 | 222,544 |
| Mar 12, 2025 | 54.00 | 54.10 | 53.70 | 53.80 | 53.80 | 286,001 |
| Mar 11, 2025 | 52.90 | 53.90 | 52.50 | 53.60 | 53.60 | 575,000 |
| Mar 10, 2025 | 54.40 | 54.80 | 53.70 | 53.70 | 53.70 | 440,128 |
| Mar 7, 2025 | 54.50 | 54.80 | 54.10 | 54.10 | 54.10 | 567,125 |
| Mar 6, 2025 | 55.30 | 55.90 | 54.10 | 54.50 | 54.50 | 1,994,450 |
| Mar 5, 2025 | 52.60 | 53.30 | 52.60 | 53.30 | 53.30 | 170,150 |
| Mar 4, 2025 | 52.80 | 53.00 | 52.20 | 52.80 | 52.80 | 189,000 |
| Mar 3, 2025 | 52.50 | 53.00 | 52.40 | 52.80 | 52.80 | 157,192 |
| Feb 27, 2025 | 52.40 | 53.20 | 52.40 | 52.50 | 52.50 | 214,000 |
| Feb 26, 2025 | 52.20 | 52.80 | 52.20 | 52.30 | 52.30 | 144,000 |
| Feb 25, 2025 | 52.60 | 52.80 | 52.30 | 52.30 | 52.30 | 144,026 |
| Feb 24, 2025 | 52.60 | 52.80 | 52.20 | 52.30 | 52.30 | 117,004 |
| Feb 21, 2025 | 52.40 | 52.90 | 52.40 | 52.60 | 52.60 | 176,298 |
| Feb 20, 2025 | 52.20 | 52.60 | 52.00 | 52.30 | 52.30 | 191,005 |
| Feb 19, 2025 | 52.20 | 52.60 | 52.10 | 52.20 | 52.20 | 193,300 |
| Feb 18, 2025 | 52.00 | 52.30 | 51.90 | 52.00 | 52.00 | 132,000 |
| Feb 17, 2025 | 52.20 | 52.40 | 51.80 | 52.00 | 52.00 | 136,005 |
| Feb 14, 2025 | 51.60 | 52.00 | 51.60 | 52.00 | 52.00 | 130,087 |
| Feb 13, 2025 | 51.40 | 51.80 | 51.30 | 51.50 | 51.50 | 137,005 |
| Feb 12, 2025 | 51.40 | 51.60 | 51.10 | 51.10 | 51.10 | 211,100 |
| Feb 11, 2025 | 51.60 | 51.90 | 51.40 | 51.40 | 51.40 | 144,001 |
| Feb 10, 2025 | 51.50 | 52.00 | 51.30 | 51.40 | 51.40 | 234,187 |
| Feb 7, 2025 | 52.10 | 52.20 | 51.10 | 51.50 | 51.50 | 181,500 |
| Feb 6, 2025 | 52.00 | 52.60 | 51.70 | 52.20 | 52.20 | 249,214 |
| Feb 5, 2025 | 52.10 | 52.20 | 51.80 | 51.90 | 51.90 | 173,305 |
| Feb 4, 2025 | 51.80 | 51.90 | 51.50 | 51.50 | 51.50 | 155,010 |
| Feb 3, 2025 | 52.10 | 52.20 | 51.60 | 51.90 | 51.90 | 218,295 |
| Jan 22, 2025 | 52.00 | 52.40 | 51.80 | 52.10 | 52.10 | 159,005 |
| Jan 21, 2025 | 51.90 | 52.30 | 51.60 | 51.80 | 51.80 | 116,120 |
| Jan 20, 2025 | 51.40 | 52.10 | 51.30 | 51.90 | 51.90 | 112,098 |
| Jan 17, 2025 | 51.40 | 51.50 | 50.70 | 51.20 | 51.20 | 237,005 |
| Jan 16, 2025 | 51.80 | 52.00 | 51.20 | 51.30 | 51.30 | 201,641 |
| Jan 15, 2025 | 51.00 | 51.70 | 51.00 | 51.40 | 51.40 | 138,974 |
| Jan 14, 2025 | 51.10 | 51.30 | 50.90 | 51.00 | 51.00 | 177,000 |
| Jan 13, 2025 | 51.60 | 51.60 | 50.50 | 51.10 | 51.10 | 155,012 |
| Jan 10, 2025 | 51.10 | 51.30 | 51.00 | 51.20 | 51.20 | 126,112 |
| Jan 9, 2025 | 51.10 | 51.50 | 51.10 | 51.50 | 51.50 | 89,005 |
| Jan 8, 2025 | 51.40 | 51.80 | 51.10 | 51.10 | 51.10 | 182,290 |
| Jan 7, 2025 | 51.80 | 52.10 | 51.30 | 51.40 | 51.40 | 198,267 |
| Jan 6, 2025 | 51.90 | 52.20 | 51.60 | 51.80 | 51.80 | 128,000 |
| Jan 3, 2025 | 52.20 | 52.20 | 51.50 | 51.90 | 51.90 | 91,057 |
| Jan 2, 2025 | 52.00 | 52.10 | 51.50 | 52.00 | 52.00 | 171,190 |
| Dec 31, 2024 | 51.90 | 51.90 | 51.30 | 51.40 | 51.40 | 139,200 |
| Dec 30, 2024 | 52.30 | 52.40 | 51.80 | 51.80 | 51.80 | 96,000 |
| Dec 27, 2024 | 51.90 | 52.30 | 51.80 | 52.10 | 52.10 | 47,378 |
| Dec 26, 2024 | 51.80 | 52.00 | 51.50 | 51.70 | 51.70 | 51,017 |
| Dec 25, 2024 | 51.50 | 51.70 | 51.30 | 51.50 | 51.50 | 55,100 |
| Dec 24, 2024 | 52.10 | 52.20 | 51.30 | 51.40 | 51.40 | 153,072 |
| Dec 23, 2024 | 51.60 | 52.00 | 51.20 | 52.00 | 52.00 | 100,050 |
| Dec 20, 2024 | 51.10 | 51.50 | 50.90 | 51.40 | 51.40 | 175,055 |
| Dec 19, 2024 | 51.80 | 51.90 | 51.50 | 51.50 | 51.50 | 214,010 |
| Dec 18, 2024 | 51.80 | 52.20 | 51.80 | 52.00 | 52.00 | 103,026 |
| Dec 17, 2024 | 51.80 | 52.10 | 51.80 | 52.10 | 52.10 | 134,091 |
| Dec 16, 2024 | 52.10 | 52.50 | 51.80 | 51.80 | 51.80 | 256,010 |
| Dec 13, 2024 | 53.00 | 53.00 | 52.40 | 52.40 | 52.40 | 296,083 |
| Dec 12, 2024 | 53.00 | 53.40 | 53.00 | 53.10 | 53.10 | 67,000 |
| Dec 11, 2024 | 53.30 | 53.60 | 53.10 | 53.10 | 53.10 | 154,079 |
| Dec 10, 2024 | 54.50 | 54.50 | 53.50 | 53.60 | 53.60 | 232,050 |
| Dec 9, 2024 | 53.40 | 54.20 | 53.40 | 54.00 | 54.00 | 145,130 |
| Dec 6, 2024 | 53.80 | 54.20 | 53.70 | 53.70 | 53.70 | 158,000 |
| Dec 5, 2024 | 53.90 | 54.00 | 53.80 | 53.80 | 53.80 | 155,076 |
| Dec 4, 2024 | 54.30 | 54.30 | 53.80 | 53.80 | 53.80 | 125,005 |
| Dec 3, 2024 | 53.90 | 54.30 | 53.90 | 54.20 | 54.20 | 160,175 |
| Dec 2, 2024 | 54.00 | 54.00 | 53.50 | 53.50 | 53.50 | 171,111 |
| Nov 29, 2024 | 53.40 | 53.70 | 53.30 | 53.40 | 53.40 | 103,000 |
| Nov 28, 2024 | 53.50 | 54.10 | 53.10 | 53.90 | 53.90 | 182,005 |
| Nov 27, 2024 | 53.80 | 53.90 | 53.50 | 53.50 | 53.50 | 94,068 |
| Nov 26, 2024 | 53.60 | 54.30 | 53.50 | 53.80 | 53.80 | 171,050 |
| Nov 25, 2024 | 53.80 | 54.30 | 53.70 | 54.00 | 54.00 | 136,230 |
| Nov 22, 2024 | 54.00 | 54.10 | 53.60 | 53.80 | 53.80 | 78,086 |
| Nov 21, 2024 | 53.40 | 53.90 | 53.30 | 53.40 | 53.40 | 83,848 |
| Nov 20, 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | 195,726 |
| Nov 19, 2024 | 53.90 | 54.50 | 53.50 | 54.20 | 54.20 | 183,000 |
| Nov 18, 2024 | 53.50 | 53.90 | 53.30 | 53.50 | 53.50 | 192,100 |
| Nov 15, 2024 | 53.90 | 54.10 | 53.50 | 53.50 | 53.50 | 207,589 |
| Nov 14, 2024 | 53.60 | 54.60 | 53.60 | 53.70 | 53.70 | 350,046 |
| Nov 13, 2024 | 53.90 | 53.90 | 53.30 | 53.40 | 53.40 | 337,244 |
| Nov 12, 2024 | 56.30 | 56.30 | 53.70 | 53.70 | 53.70 | 949,062 |
| Nov 11, 2024 | 55.00 | 59.00 | 53.50 | 59.00 | 59.00 | 1,335,286 |
| Nov 8, 2024 | 55.00 | 56.00 | 54.20 | 56.00 | 56.00 | 934,650 |
| Nov 7, 2024 | 53.50 | 55.60 | 53.50 | 54.90 | 54.90 | 728,293 |
| Nov 6, 2024 | 53.50 | 54.40 | 53.40 | 53.60 | 53.60 | 389,020 |
| Nov 5, 2024 | 53.90 | 54.30 | 53.30 | 53.40 | 53.40 | 420,005 |
| Nov 4, 2024 | 54.10 | 54.90 | 53.40 | 53.80 | 53.80 | 588,203 |
| Nov 1, 2024 | 52.60 | 54.60 | 52.30 | 54.10 | 54.10 | 481,152 |
| Oct 30, 2024 | 53.80 | 53.80 | 52.80 | 52.80 | 52.80 | 307,000 |
| Oct 29, 2024 | 54.20 | 54.20 | 53.10 | 53.50 | 53.50 | 203,000 |
| Oct 28, 2024 | 53.70 | 54.30 | 53.70 | 53.80 | 53.80 | 113,012 |
| Oct 25, 2024 | 53.60 | 54.20 | 53.60 | 53.70 | 53.70 | 126,105 |
| Oct 24, 2024 | 53.90 | 54.30 | 53.50 | 54.00 | 54.00 | 178,049 |
| Oct 23, 2024 | 54.00 | 54.30 | 53.80 | 53.90 | 53.90 | 192,062 |
| Oct 22, 2024 | 54.10 | 54.40 | 54.00 | 54.10 | 54.10 | 139,008 |
| Oct 21, 2024 | 54.60 | 54.70 | 54.10 | 54.10 | 54.10 | 254,010 |
| Oct 18, 2024 | 56.00 | 56.30 | 54.50 | 54.50 | 54.50 | 336,818 |
| Oct 17, 2024 | 56.10 | 56.80 | 55.50 | 56.00 | 56.00 | 523,365 |
| Oct 16, 2024 | 54.60 | 57.60 | 54.00 | 57.60 | 57.60 | 2,586,120 |
| Oct 15, 2024 | 54.10 | 54.90 | 53.90 | 54.60 | 54.60 | 256,200 |
| Oct 14, 2024 | 54.50 | 54.60 | 52.60 | 54.00 | 54.00 | 1,287,113 |
| Oct 11, 2024 | 58.50 | 58.90 | 57.80 | 58.20 | 58.20 | 301,705 |
| Oct 9, 2024 | 59.20 | 59.40 | 58.10 | 58.50 | 58.50 | 302,710 |
| Oct 8, 2024 | 61.00 | 61.00 | 58.50 | 59.10 | 59.10 | 690,541 |
| Oct 7, 2024 | 57.80 | 61.00 | 57.80 | 61.00 | 61.00 | 2,206,991 |
| Oct 4, 2024 | 56.90 | 57.30 | 56.60 | 57.30 | 57.30 | 231,100 |
| Oct 1, 2024 | 56.70 | 56.80 | 56.20 | 56.70 | 56.70 | 123,452 |
| Sep 30, 2024 | 57.00 | 57.30 | 56.60 | 57.00 | 57.00 | 224,085 |
| Sep 27, 2024 | 57.40 | 57.50 | 56.80 | 57.00 | 57.00 | 175,222 |
| Sep 26, 2024 | 57.30 | 57.30 | 56.80 | 57.00 | 57.00 | 123,210 |
| Sep 25, 2024 | 57.50 | 57.50 | 56.90 | 57.10 | 57.10 | 284,275 |
| Sep 24, 2024 | 57.10 | 57.60 | 56.50 | 57.00 | 57.00 | 235,374 |
| Sep 23, 2024 | 56.50 | 57.00 | 56.30 | 57.00 | 57.00 | 492,339 |
| Sep 20, 2024 | 56.40 | 56.80 | 55.80 | 56.30 | 56.30 | 365,285 |
| Sep 19, 2024 | 56.00 | 56.20 | 55.70 | 56.20 | 56.20 | 237,800 |
| Sep 18, 2024 | 55.70 | 56.20 | 55.40 | 55.90 | 55.90 | 259,211 |
| Sep 16, 2024 | 55.30 | 56.50 | 55.30 | 55.70 | 55.70 | 317,000 |
| Sep 13, 2024 | 54.30 | 55.50 | 54.30 | 55.20 | 55.20 | 233,070 |
| Sep 12, 2024 | 54.20 | 54.70 | 54.20 | 54.50 | 54.50 | 129,000 |
| Sep 11, 2024 | 54.10 | 54.60 | 53.80 | 54.10 | 54.10 | 173,020 |
| Sep 10, 2024 | 53.70 | 54.20 | 53.30 | 53.50 | 53.50 | 130,011 |
| Sep 9, 2024 | 53.20 | 53.90 | 53.00 | 53.90 | 53.90 | 182,000 |
| Sep 6, 2024 | 53.20 | 54.20 | 53.00 | 54.00 | 54.00 | 182,040 |
| Sep 5, 2024 | 53.50 | 54.30 | 53.30 | 53.30 | 53.30 | 207,067 |
| Sep 4, 2024 | 53.40 | 54.30 | 52.70 | 53.40 | 53.40 | 380,050 |
| Sep 3, 2024 | 55.70 | 55.70 | 54.60 | 54.70 | 54.70 | 465,177 |
| Sep 2, 2024 | 55.00 | 55.40 | 54.50 | 54.80 | 54.80 | 238,805 |
| Aug 30, 2024 | 55.00 | 55.30 | 54.50 | 54.60 | 54.60 | 129,060 |
| Aug 29, 2024 | 54.50 | 54.90 | 54.20 | 54.70 | 54.70 | 159,000 |
| Aug 28, 2024 | 55.00 | 55.10 | 54.50 | 54.50 | 54.50 | 120,035 |
| Aug 27, 2024 | 55.00 | 55.40 | 54.30 | 55.10 | 55.10 | 79,084 |
| Aug 26, 2024 | 54.50 | 55.20 | 54.50 | 55.00 | 55.00 | 386,371 |
| Aug 23, 2024 | 54.20 | 54.50 | 53.80 | 54.50 | 54.50 | 126,568 |
| Aug 22, 2024 | 54.70 | 54.70 | 54.30 | 54.40 | 54.40 | 131,905 |
| Aug 21, 2024 | 54.30 | 55.10 | 54.10 | 54.50 | 54.50 | 189,000 |
| Aug 20, 2024 | 54.50 | 54.50 | 53.90 | 54.00 | 54.00 | 176,000 |
| Aug 19, 2024 | 54.40 | 54.70 | 53.90 | 54.10 | 54.10 | 218,000 |
| Aug 16, 2024 | 55.20 | 55.20 | 54.00 | 54.20 | 54.20 | 167,019 |
| Aug 15, 2024 | 54.00 | 55.20 | 54.00 | 54.70 | 54.70 | 214,000 |
| Aug 14, 2024 | 54.10 | 54.50 | 54.10 | 54.10 | 54.10 | 130,000 |
| Aug 13, 2024 | 54.20 | 54.30 | 53.60 | 54.00 | 54.00 | 192,300 |
| Aug 12, 2024 | 53.30 | 54.90 | 53.20 | 54.00 | 54.00 | 350,520 |
| Aug 9, 2024 | 52.90 | 53.30 | 52.30 | 52.60 | 52.60 | 184,650 |
| Aug 8, 2024 | 52.10 | 52.50 | 51.80 | 52.50 | 52.50 | 122,093 |
| Aug 7, 2024 | 52.00 | 53.50 | 52.00 | 52.60 | 52.60 | 333,000 |
| Aug 6, 2024 | 51.70 | 52.30 | 50.20 | 51.90 | 51.90 | 529,200 |
| Aug 5, 2024 | 54.90 | 54.90 | 50.80 | 51.40 | 51.40 | 1,040,822 |
| Aug 2, 2024 | 55.40 | 55.80 | 55.30 | 55.70 | 55.70 | 300,649 |
| Aug 1, 2024 | 56.10 | 56.60 | 55.50 | 56.10 | 56.10 | 343,050 |
| Jul 31, 2024 | 55.70 | 56.50 | 55.40 | 56.10 | 56.10 | 679,307 |
| Jul 30, 2024 | 56.20 | 56.30 | 55.30 | 55.80 | 55.80 | 671,103 |
| Jul 29, 2024 | 55.90 | 56.70 | 55.00 | 56.20 | 56.20 | 1,166,340 |
| Jul 26, 2024 | 54.30 | 56.20 | 53.70 | 55.90 | 55.90 | 1,355,599 |
| Jul 23, 2024 | 52.20 | 55.60 | 52.20 | 55.30 | 55.30 | 2,181,249 |
| Jul 22, 2024 | 52.70 | 52.70 | 51.40 | 52.20 | 52.20 | 540,617 |
| Jul 19, 2024 | 53.00 | 53.00 | 52.20 | 52.70 | 52.70 | 279,040 |
| Jul 18, 2024 | 52.50 | 53.00 | 52.20 | 53.00 | 53.00 | 264,106 |
| Jul 17, 2024 | 52.80 | 52.90 | 52.40 | 52.90 | 52.90 | 319,205 |
| Jul 16, 2024 | 52.80 | 52.80 | 52.10 | 52.60 | 52.60 | 244,618 |
| Jul 15, 2024 | 51.80 | 52.80 | 51.80 | 52.60 | 52.60 | 292,163 |
| Jul 12, 2024 | 51.60 | 52.00 | 51.40 | 51.80 | 51.80 | 321,486 |
| Jul 11, 2024 | 52.30 | 52.30 | 51.70 | 51.80 | 51.80 | 709,036 |
| Jul 10, 2024 | 52.40 | 52.60 | 52.10 | 52.60 | 52.60 | 252,090 |
| Jul 9, 2024 | 52.40 | 52.60 | 52.00 | 52.40 | 52.40 | 326,051 |
| Jul 8, 2024 | 53.00 | 53.10 | 52.40 | 52.60 | 52.60 | 366,440 |
| Jul 5, 2024 | 53.10 | 53.20 | 52.90 | 53.00 | 53.00 | 150,133 |
| Jul 4, 2024 | 53.30 | 53.40 | 52.80 | 53.10 | 53.10 | 310,695 |
| Jul 3, 2024 | 52.70 | 53.10 | 52.10 | 53.00 | 53.00 | 507,066 |
| Jul 2, 2024 | 52.60 | 52.60 | 51.80 | 52.10 | 52.10 | 889,590 |
| Jul 1, 2024 | 53.20 | 53.20 | 52.70 | 52.90 | 52.90 | 350,000 |
| Jun 28, 2024 | 53.00 | 53.50 | 52.90 | 53.10 | 53.10 | 124,117 |
| Jun 27, 2024 | 53.30 | 53.30 | 52.80 | 52.90 | 52.90 | 408,101 |
| Jun 26, 2024 | 53.80 | 53.80 | 53.30 | 53.50 | 53.50 | 186,321 |
| Jun 25, 2024 | 53.80 | 53.80 | 52.80 | 53.70 | 53.70 | 283,027 |
| Jun 24, 2024 | 53.60 | 53.60 | 53.10 | 53.20 | 53.20 | 406,750 |
| Jun 21, 2024 | 53.00 | 53.80 | 53.00 | 53.60 | 53.60 | 491,601 |
| Jun 20, 2024 | 53.00 | 53.20 | 52.70 | 53.20 | 53.20 | 470,033 |
| Jun 19, 2024 | 52.80 | 53.10 | 52.60 | 52.70 | 52.70 | 477,565 |
| Jun 18, 2024 | 52.90 | 53.20 | 52.60 | 52.70 | 52.70 | 402,446 |
| Jun 17, 2024 | 53.30 | 53.70 | 52.70 | 52.80 | 52.80 | 547,616 |
| Jun 14, 2024 | 53.00 | 53.50 | 53.00 | 53.30 | 53.30 | 381,577 |
| Jun 13, 2024 | 52.60 | 53.60 | 52.60 | 52.80 | 52.80 | 775,149 |
| Jun 12, 2024 | 3.00 Dividend | |||||
| Jun 12, 2024 | 53.80 | 53.90 | 52.50 | 52.70 | 52.70 | 2,718,303 |
| Jun 11, 2024 | 57.40 | 57.40 | 56.50 | 56.70 | 53.70 | 1,645,410 |
| Jun 7, 2024 | 56.60 | 57.60 | 56.60 | 57.10 | 54.08 | 635,320 |
| Jun 6, 2024 | 57.10 | 57.10 | 55.90 | 56.60 | 53.61 | 1,308,200 |
| Jun 5, 2024 | 57.70 | 57.80 | 56.70 | 56.80 | 53.79 | 1,060,156 |
| Jun 4, 2024 | 57.70 | 58.00 | 57.20 | 57.60 | 54.55 | 488,135 |
| Jun 3, 2024 | 57.20 | 57.80 | 57.10 | 57.80 | 54.74 | 591,025 |
| May 31, 2024 | 56.30 | 56.70 | 56.20 | 56.50 | 53.51 | 235,000 |
| May 30, 2024 | 56.80 | 56.80 | 56.20 | 56.30 | 53.32 | 429,714 |
| May 29, 2024 | 56.90 | 56.90 | 56.40 | 56.80 | 53.79 | 341,075 |
| May 28, 2024 | 56.50 | 57.10 | 56.50 | 56.90 | 53.89 | 400,206 |
| May 27, 2024 | 55.80 | 56.60 | 55.70 | 56.40 | 53.42 | 614,100 |
| May 24, 2024 | 55.10 | 56.20 | 55.00 | 55.90 | 52.94 | 411,015 |
| May 23, 2024 | 55.80 | 55.90 | 54.90 | 55.30 | 52.37 | 904,000 |
| May 22, 2024 | 56.00 | 56.40 | 55.90 | 55.90 | 52.94 | 523,337 |
| May 21, 2024 | 57.00 | 57.00 | 55.90 | 56.10 | 53.13 | 499,000 |
| May 20, 2024 | 57.00 | 57.00 | 56.40 | 56.60 | 53.61 | 575,000 |
| May 17, 2024 | 56.80 | 57.20 | 56.50 | 57.00 | 53.98 | 567,076 |
| May 16, 2024 | 56.50 | 57.10 | 56.50 | 56.90 | 53.89 | 406,070 |
| May 15, 2024 | 57.20 | 57.30 | 56.60 | 56.60 | 53.61 | 565,000 |
| May 14, 2024 | 57.40 | 57.40 | 56.50 | 57.00 | 53.98 | 519,514 |
| May 13, 2024 | 56.60 | 58.00 | 56.30 | 57.30 | 54.27 | 1,529,026 |
| May 10, 2024 | 60.40 | 60.70 | 59.20 | 60.00 | 56.83 | 758,005 |
| May 9, 2024 | 60.10 | 61.00 | 59.90 | 59.90 | 56.73 | 475,105 |
| May 8, 2024 | 60.30 | 60.80 | 59.40 | 60.00 | 56.83 | 1,536,082 |
| May 7, 2024 | 58.50 | 61.40 | 58.30 | 61.40 | 58.15 | 1,681,313 |
| May 6, 2024 | 57.50 | 61.00 | 57.40 | 59.00 | 55.88 | 2,798,961 |
| May 3, 2024 | 55.80 | 57.00 | 55.30 | 56.70 | 53.70 | 1,256,650 |
| May 2, 2024 | 54.30 | 55.40 | 54.30 | 55.10 | 52.18 | 1,544,415 |
| Apr 30, 2024 | 53.80 | 54.90 | 53.60 | 53.80 | 50.95 | 644,005 |
| Apr 29, 2024 | 53.90 | 54.30 | 53.50 | 54.10 | 51.24 | 394,241 |
| Apr 26, 2024 | 53.80 | 53.90 | 53.40 | 53.90 | 51.05 | 197,189 |
| Apr 25, 2024 | 53.60 | 53.90 | 53.20 | 53.80 | 50.95 | 312,060 |
| Apr 24, 2024 | 53.80 | 53.80 | 52.80 | 53.60 | 50.76 | 557,110 |
| Apr 23, 2024 | 52.80 | 53.90 | 52.80 | 53.70 | 50.86 | 397,214 |
| Apr 22, 2024 | 53.10 | 53.20 | 52.00 | 52.80 | 50.01 | 517,010 |
| Apr 19, 2024 | 52.80 | 52.90 | 51.80 | 52.90 | 50.10 | 590,005 |
| Apr 18, 2024 | 52.80 | 53.30 | 52.20 | 53.30 | 50.48 | 231,217 |
| Apr 17, 2024 | 52.30 | 53.00 | 52.00 | 52.90 | 50.10 | 563,100 |
| Apr 16, 2024 | 53.00 | 53.00 | 51.40 | 52.00 | 49.25 | 849,024 |
| Apr 15, 2024 | 53.30 | 53.50 | 52.80 | 53.10 | 50.29 | 549,050 |
| Apr 12, 2024 | 54.60 | 54.60 | 53.40 | 53.50 | 50.67 | 743,350 |
| Apr 11, 2024 | 55.50 | 55.50 | 54.30 | 54.40 | 51.52 | 740,310 |
| Apr 10, 2024 | 55.20 | 55.90 | 55.10 | 55.30 | 52.37 | 290,010 |
Related Tickers
9934.TW Globe Union Industrial Corp.
11.15
+9.31%
2062.TW Sunspring Metal Corporation
24.00
+9.84%
8930.TWO CKM Applied Materials Corp.
30.60
+9.87%
1809.TW China Glaze Co.,Ltd.
14.40
+9.92%
1806.TW Champion Building Materials Co.,Ltd.
10.75
+4.88%
5543.TWO Buima Group Inc.
20.90
+10.00%
8466.TW M.J. International Co., Ltd.
28.60
+6.32%
TREX Trex Company, Inc.
57.31
+13.44%
OC Owens Corning
141.32
+11.87%