Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 164.00 | 164.00 | 162.50 | 163.00 | 163.00 | 351,307 |
| 10 May 2024 | 166.00 | 166.00 | 163.00 | 163.50 | 163.50 | 468,351 |
| 09 May 2024 | 165.00 | 167.50 | 165.00 | 166.00 | 166.00 | 328,400 |
| 08 May 2024 | 166.50 | 167.00 | 165.00 | 165.00 | 165.00 | 313,758 |
| 07 May 2024 | 168.00 | 168.50 | 165.50 | 166.50 | 166.50 | 438,915 |
| 06 May 2024 | 169.00 | 169.50 | 167.50 | 167.50 | 167.50 | 301,789 |
| 03 May 2024 | 172.00 | 172.00 | 167.00 | 167.00 | 167.00 | 772,857 |
| 02 May 2024 | 170.00 | 170.50 | 168.50 | 170.00 | 170.00 | 359,212 |
| 30 Apr 2024 | 172.00 | 172.00 | 170.00 | 170.00 | 170.00 | 219,326 |
| 29 Apr 2024 | 170.50 | 171.50 | 168.50 | 171.00 | 171.00 | 519,278 |
| 26 Apr 2024 | 170.00 | 172.00 | 169.50 | 169.50 | 169.50 | 393,576 |
| 25 Apr 2024 | 170.50 | 172.00 | 169.00 | 169.50 | 169.50 | 362,150 |
| 24 Apr 2024 | 169.50 | 173.50 | 168.00 | 172.00 | 172.00 | 909,605 |
| 23 Apr 2024 | 168.00 | 169.50 | 166.00 | 168.00 | 168.00 | 497,245 |
| 22 Apr 2024 | 173.00 | 173.00 | 167.00 | 167.00 | 167.00 | 1,239,210 |
| 19 Apr 2024 | 173.00 | 177.00 | 169.00 | 174.50 | 174.50 | 1,680,546 |
| 18 Apr 2024 | 172.00 | 175.00 | 170.50 | 174.00 | 174.00 | 989,162 |
| 17 Apr 2024 | 173.00 | 174.50 | 168.00 | 173.00 | 173.00 | 1,843,418 |
| 16 Apr 2024 | 183.50 | 188.00 | 165.00 | 171.00 | 171.00 | 7,262,409 |
| 15 Apr 2024 | 180.50 | 184.50 | 178.50 | 180.50 | 180.50 | 3,708,759 |
| 12 Apr 2024 | 177.50 | 177.50 | 173.50 | 175.50 | 175.50 | 1,036,857 |
| 11 Apr 2024 | 179.00 | 179.00 | 176.50 | 176.50 | 176.50 | 615,264 |
| 10 Apr 2024 | 184.50 | 185.50 | 178.00 | 179.00 | 179.00 | 1,715,696 |
| 09 Apr 2024 | 179.50 | 184.50 | 177.00 | 181.50 | 181.50 | 1,851,368 |
| 08 Apr 2024 | 184.00 | 185.00 | 178.50 | 178.50 | 178.50 | 1,078,650 |
| 03 Apr 2024 | 180.00 | 183.00 | 179.50 | 182.00 | 182.00 | 1,024,697 |
| 02 Apr 2024 | 181.00 | 181.50 | 178.00 | 180.00 | 180.00 | 682,621 |
| 01 Apr 2024 | 180.00 | 184.00 | 179.00 | 179.00 | 179.00 | 1,682,937 |
| 29 Mar 2024 | 180.00 | 180.50 | 176.00 | 176.50 | 176.50 | 727,000 |
| 28 Mar 2024 | 182.00 | 185.00 | 178.00 | 180.00 | 180.00 | 2,120,678 |
| 27 Mar 2024 | 175.00 | 183.00 | 175.00 | 180.00 | 180.00 | 2,756,112 |
| 27 Mar 2024 | 4 Dividend | |||||
| 26 Mar 2024 | 184.50 | 186.00 | 176.50 | 179.00 | 175.00 | 2,140,127 |
| 25 Mar 2024 | 179.50 | 187.50 | 179.50 | 182.00 | 177.93 | 3,141,936 |
| 22 Mar 2024 | 171.50 | 179.00 | 171.50 | 178.00 | 174.02 | 2,626,001 |
| 21 Mar 2024 | 172.00 | 172.00 | 169.50 | 171.00 | 167.18 | 489,392 |
| 20 Mar 2024 | 171.00 | 173.00 | 169.50 | 170.50 | 166.69 | 835,581 |
| 19 Mar 2024 | 173.00 | 174.00 | 170.00 | 170.00 | 166.20 | 659,674 |
| 18 Mar 2024 | 175.00 | 175.00 | 169.50 | 172.50 | 168.65 | 955,261 |
| 15 Mar 2024 | 169.00 | 173.00 | 168.00 | 173.00 | 169.13 | 1,731,539 |
| 14 Mar 2024 | 170.50 | 171.00 | 166.00 | 168.50 | 164.73 | 1,184,411 |
| 13 Mar 2024 | 164.50 | 172.00 | 164.50 | 167.00 | 163.27 | 2,911,507 |
| 12 Mar 2024 | 160.00 | 164.00 | 160.00 | 162.00 | 158.38 | 316,210 |
| 11 Mar 2024 | 160.00 | 162.00 | 159.00 | 160.00 | 156.42 | 198,500 |
| 08 Mar 2024 | 160.50 | 162.00 | 157.50 | 159.50 | 155.94 | 473,705 |
| 07 Mar 2024 | 163.50 | 163.50 | 160.00 | 160.00 | 156.42 | 512,751 |
| 06 Mar 2024 | 162.50 | 166.00 | 162.00 | 163.00 | 159.36 | 472,380 |
| 05 Mar 2024 | 163.00 | 163.50 | 161.50 | 162.00 | 158.38 | 266,550 |
| 04 Mar 2024 | 164.00 | 164.00 | 163.00 | 163.00 | 159.36 | 266,400 |
| 01 Mar 2024 | 164.00 | 165.00 | 162.50 | 163.50 | 159.85 | 314,800 |
| 29 Feb 2024 | 161.50 | 163.50 | 161.50 | 163.50 | 159.85 | 178,608 |
| 27 Feb 2024 | 165.00 | 166.00 | 161.00 | 161.50 | 157.89 | 380,455 |
| 26 Feb 2024 | 160.00 | 166.50 | 160.00 | 165.50 | 161.80 | 790,843 |
| 23 Feb 2024 | 162.00 | 162.00 | 159.50 | 160.00 | 156.42 | 364,401 |
| 22 Feb 2024 | 161.00 | 162.00 | 160.50 | 162.00 | 158.38 | 219,500 |
| 21 Feb 2024 | 162.00 | 162.00 | 159.50 | 160.50 | 156.91 | 281,429 |
| 20 Feb 2024 | 163.50 | 165.00 | 160.50 | 161.00 | 157.40 | 611,522 |
| 19 Feb 2024 | 163.50 | 164.50 | 162.50 | 164.00 | 160.34 | 322,600 |
| 16 Feb 2024 | 163.00 | 164.00 | 161.50 | 163.00 | 159.36 | 257,300 |
| 15 Feb 2024 | 159.50 | 164.00 | 158.00 | 163.00 | 159.36 | 830,728 |
| 05 Feb 2024 | 160.00 | 160.00 | 158.00 | 158.00 | 154.47 | 331,788 |
| 02 Feb 2024 | 161.00 | 161.50 | 159.50 | 160.50 | 156.91 | 298,248 |
| 01 Feb 2024 | 159.50 | 160.50 | 159.00 | 160.50 | 156.91 | 174,055 |
| 31 Jan 2024 | 158.50 | 159.50 | 158.00 | 159.00 | 155.45 | 202,005 |
| 30 Jan 2024 | 159.00 | 159.50 | 158.00 | 158.50 | 154.96 | 235,550 |
| 29 Jan 2024 | 158.50 | 160.50 | 158.50 | 159.50 | 155.94 | 188,110 |
| 26 Jan 2024 | 159.50 | 160.50 | 159.00 | 159.00 | 155.45 | 179,383 |
| 25 Jan 2024 | 160.50 | 161.00 | 159.00 | 159.00 | 155.45 | 269,770 |
| 24 Jan 2024 | 162.00 | 162.50 | 160.50 | 160.50 | 156.91 | 228,290 |
| 23 Jan 2024 | 161.00 | 163.00 | 161.00 | 162.00 | 158.38 | 226,145 |
| 22 Jan 2024 | 158.50 | 161.00 | 157.50 | 161.00 | 157.40 | 571,655 |
| 19 Jan 2024 | 161.50 | 162.50 | 157.50 | 158.50 | 154.96 | 1,050,659 |
| 18 Jan 2024 | 165.00 | 166.00 | 160.50 | 160.50 | 156.91 | 778,292 |
| 17 Jan 2024 | 166.00 | 167.00 | 162.50 | 165.00 | 161.31 | 950,732 |
| 16 Jan 2024 | 168.50 | 170.00 | 166.50 | 166.50 | 162.78 | 565,837 |
| 15 Jan 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 165.22 | - |
| 12 Jan 2024 | 171.50 | 172.00 | 169.00 | 169.00 | 165.22 | 568,921 |
| 11 Jan 2024 | 166.50 | 172.00 | 165.50 | 171.00 | 167.18 | 1,174,838 |
| 10 Jan 2024 | 169.00 | 173.50 | 165.50 | 166.00 | 162.29 | 2,051,800 |
| 09 Jan 2024 | 170.50 | 171.00 | 166.00 | 166.50 | 162.78 | 643,330 |
| 08 Jan 2024 | 175.00 | 176.50 | 169.00 | 169.50 | 165.71 | 1,814,352 |
| 05 Jan 2024 | 171.00 | 173.00 | 169.00 | 173.00 | 169.13 | 1,074,216 |
| 04 Jan 2024 | 168.00 | 171.50 | 167.00 | 170.50 | 166.69 | 952,768 |
| 03 Jan 2024 | 167.50 | 169.00 | 166.00 | 168.50 | 164.73 | 443,410 |
| 02 Jan 2024 | 167.00 | 169.50 | 166.00 | 167.00 | 163.27 | 459,274 |
| 29 Dec 2023 | 167.00 | 167.00 | 166.00 | 167.00 | 163.27 | 181,958 |
| 28 Dec 2023 | 168.50 | 168.50 | 166.50 | 167.00 | 163.27 | 241,300 |
| 27 Dec 2023 | 168.50 | 169.00 | 167.00 | 168.50 | 164.73 | 407,679 |
| 26 Dec 2023 | 166.00 | 168.50 | 165.50 | 168.00 | 164.25 | 600,920 |
| 25 Dec 2023 | 165.00 | 166.50 | 164.50 | 166.00 | 162.29 | 363,702 |
| 22 Dec 2023 | 165.50 | 166.50 | 164.00 | 164.50 | 160.82 | 570,382 |
| 21 Dec 2023 | 166.50 | 171.50 | 165.00 | 165.00 | 161.31 | 975,316 |
| 20 Dec 2023 | 166.00 | 168.00 | 166.00 | 168.00 | 164.25 | 214,400 |
| 19 Dec 2023 | 167.00 | 167.00 | 165.00 | 165.50 | 161.80 | 324,227 |
| 18 Dec 2023 | 166.00 | 167.50 | 164.50 | 167.00 | 163.27 | 322,800 |
| 15 Dec 2023 | 169.00 | 169.00 | 166.00 | 166.00 | 162.29 | 643,125 |
| 14 Dec 2023 | 171.00 | 171.00 | 167.50 | 168.00 | 164.25 | 441,091 |
| 13 Dec 2023 | 169.50 | 171.00 | 168.00 | 169.00 | 165.22 | 425,811 |
| 12 Dec 2023 | 170.00 | 170.00 | 168.00 | 168.50 | 164.73 | 341,077 |
| 11 Dec 2023 | 170.00 | 170.00 | 167.50 | 168.00 | 164.25 | 344,249 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.