Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 134.50 | 134.50 | 130.00 | 131.00 | 131.00 | 2,594,770 |
| 03 May 2024 | 134.50 | 135.50 | 131.00 | 131.50 | 131.50 | 1,964,739 |
| 02 May 2024 | 133.00 | 136.00 | 133.00 | 133.50 | 133.50 | 1,120,042 |
| 30 Apr 2024 | 133.00 | 135.00 | 132.00 | 134.50 | 134.50 | 2,113,154 |
| 29 Apr 2024 | 139.00 | 139.50 | 132.00 | 133.00 | 133.00 | 5,648,860 |
| 26 Apr 2024 | 139.00 | 141.50 | 138.00 | 138.00 | 138.00 | 2,523,947 |
| 25 Apr 2024 | 139.00 | 140.50 | 137.00 | 138.00 | 138.00 | 1,768,610 |
| 24 Apr 2024 | 140.50 | 141.00 | 138.00 | 139.00 | 139.00 | 2,610,964 |
| 23 Apr 2024 | 144.00 | 145.00 | 136.00 | 138.00 | 138.00 | 5,160,933 |
| 22 Apr 2024 | 147.00 | 151.00 | 141.00 | 141.00 | 141.00 | 4,235,689 |
| 19 Apr 2024 | 153.00 | 153.50 | 140.00 | 146.50 | 146.50 | 8,838,816 |
| 18 Apr 2024 | 152.50 | 157.00 | 150.00 | 155.00 | 155.00 | 9,969,941 |
| 17 Apr 2024 | 146.00 | 154.00 | 146.00 | 150.00 | 150.00 | 8,929,076 |
| 16 Apr 2024 | 149.00 | 152.00 | 142.50 | 145.00 | 145.00 | 9,091,308 |
| 15 Apr 2024 | 149.50 | 152.50 | 147.50 | 148.00 | 148.00 | 4,711,071 |
| 12 Apr 2024 | 148.00 | 151.00 | 145.50 | 150.00 | 150.00 | 6,260,284 |
| 11 Apr 2024 | 158.00 | 161.00 | 146.00 | 149.00 | 149.00 | 21,902,849 |
| 10 Apr 2024 | 153.50 | 157.00 | 148.50 | 157.00 | 157.00 | 10,891,966 |
| 09 Apr 2024 | 151.00 | 155.00 | 150.00 | 151.50 | 151.50 | 5,744,316 |
| 08 Apr 2024 | 150.50 | 153.00 | 149.00 | 151.00 | 151.00 | 4,708,871 |
| 03 Apr 2024 | 148.00 | 151.50 | 148.00 | 151.00 | 151.00 | 5,171,683 |
| 02 Apr 2024 | 149.50 | 150.00 | 145.00 | 148.00 | 148.00 | 2,953,939 |
| 01 Apr 2024 | 146.00 | 152.00 | 145.50 | 147.50 | 147.50 | 6,647,154 |
| 29 Mar 2024 | 144.50 | 146.00 | 142.50 | 143.00 | 143.00 | 2,359,000 |
| 28 Mar 2024 | 144.00 | 148.00 | 143.50 | 144.00 | 144.00 | 3,911,193 |
| 27 Mar 2024 | 149.00 | 150.00 | 143.50 | 144.50 | 144.50 | 6,611,529 |
| 26 Mar 2024 | 152.00 | 154.50 | 145.00 | 149.50 | 149.50 | 14,295,426 |
| 25 Mar 2024 | 149.50 | 155.50 | 149.00 | 151.00 | 151.00 | 18,630,321 |
| 22 Mar 2024 | 140.50 | 149.00 | 138.50 | 147.00 | 147.00 | 14,279,133 |
| 21 Mar 2024 | 138.00 | 145.00 | 138.00 | 139.50 | 139.50 | 7,153,566 |
| 20 Mar 2024 | 142.50 | 143.00 | 137.50 | 137.50 | 137.50 | 3,907,516 |
| 19 Mar 2024 | 142.00 | 144.00 | 140.00 | 140.50 | 140.50 | 3,442,344 |
| 18 Mar 2024 | 138.00 | 144.00 | 137.50 | 141.00 | 141.00 | 4,517,148 |
| 15 Mar 2024 | 141.50 | 143.00 | 137.00 | 138.00 | 138.00 | 4,736,809 |
| 14 Mar 2024 | 139.00 | 142.50 | 136.00 | 140.50 | 140.50 | 6,700,490 |
| 13 Mar 2024 | 142.00 | 146.00 | 137.00 | 140.00 | 140.00 | 14,022,492 |
| 12 Mar 2024 | 138.00 | 143.50 | 136.00 | 141.00 | 141.00 | 12,082,624 |
| 11 Mar 2024 | 145.50 | 148.00 | 138.00 | 138.50 | 138.50 | 8,705,012 |
| 08 Mar 2024 | 159.00 | 159.50 | 142.50 | 146.50 | 146.50 | 15,462,895 |
| 07 Mar 2024 | 159.00 | 161.50 | 151.00 | 158.00 | 158.00 | 12,596,410 |
| 06 Mar 2024 | 157.50 | 161.00 | 156.00 | 156.50 | 156.50 | 7,187,592 |
| 05 Mar 2024 | 157.00 | 164.50 | 154.00 | 158.50 | 158.50 | 19,921,037 |
| 04 Mar 2024 | 154.00 | 158.00 | 146.50 | 156.00 | 156.00 | 17,411,193 |
| 01 Mar 2024 | 153.50 | 156.00 | 146.50 | 151.00 | 151.00 | 27,513,974 |
| 29 Feb 2024 | 139.00 | 152.50 | 137.00 | 152.50 | 152.50 | 26,932,492 |
| 27 Feb 2024 | 137.50 | 142.50 | 135.00 | 139.00 | 139.00 | 28,486,004 |
| 26 Feb 2024 | 126.50 | 136.00 | 126.50 | 133.50 | 133.50 | 34,079,375 |
| 23 Feb 2024 | 125.50 | 128.00 | 122.00 | 124.00 | 124.00 | 8,881,289 |
| 22 Feb 2024 | 126.00 | 127.00 | 123.50 | 123.50 | 123.50 | 5,906,567 |
| 21 Feb 2024 | 125.50 | 128.50 | 121.50 | 126.00 | 126.00 | 13,300,912 |
| 20 Feb 2024 | 123.50 | 125.00 | 121.00 | 124.00 | 124.00 | 8,584,730 |
| 19 Feb 2024 | 119.50 | 127.00 | 119.00 | 123.50 | 123.50 | 20,669,306 |
| 16 Feb 2024 | 109.00 | 118.50 | 109.00 | 116.50 | 116.50 | 12,454,799 |
| 15 Feb 2024 | 110.50 | 111.50 | 107.00 | 108.00 | 108.00 | 4,174,474 |
| 05 Feb 2024 | 111.50 | 111.50 | 109.00 | 109.50 | 109.50 | 2,038,098 |
| 02 Feb 2024 | 114.00 | 114.00 | 110.50 | 110.50 | 110.50 | 3,719,198 |
| 01 Feb 2024 | 110.50 | 112.00 | 110.00 | 111.50 | 111.50 | 1,375,088 |
| 31 Jan 2024 | 110.00 | 112.00 | 109.50 | 110.00 | 110.00 | 1,508,260 |
| 30 Jan 2024 | 111.00 | 112.00 | 109.00 | 110.50 | 110.50 | 1,491,308 |
| 29 Jan 2024 | 110.50 | 111.50 | 110.00 | 111.00 | 111.00 | 1,094,497 |
| 26 Jan 2024 | 112.00 | 114.00 | 109.00 | 110.00 | 110.00 | 2,354,499 |
| 25 Jan 2024 | 113.00 | 113.00 | 110.50 | 111.50 | 111.50 | 2,577,439 |
| 24 Jan 2024 | 113.50 | 114.00 | 111.50 | 111.50 | 111.50 | 3,238,742 |
| 23 Jan 2024 | 109.50 | 115.00 | 109.00 | 114.00 | 114.00 | 8,284,865 |
| 22 Jan 2024 | 105.00 | 110.50 | 104.00 | 108.50 | 108.50 | 2,735,278 |
| 19 Jan 2024 | 105.00 | 105.50 | 104.00 | 104.50 | 104.50 | 1,141,038 |
| 18 Jan 2024 | 106.50 | 108.00 | 104.50 | 105.00 | 105.00 | 2,058,207 |
| 17 Jan 2024 | 110.50 | 111.50 | 106.50 | 107.00 | 107.00 | 3,200,134 |
| 16 Jan 2024 | 109.50 | 112.00 | 108.50 | 110.50 | 110.50 | 5,279,036 |
| 15 Jan 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - |
| 12 Jan 2024 | 103.50 | 105.50 | 103.50 | 103.50 | 103.50 | 987,581 |
| 11 Jan 2024 | 106.00 | 108.00 | 103.00 | 103.50 | 103.50 | 3,102,417 |
| 10 Jan 2024 | 102.00 | 104.00 | 102.00 | 103.00 | 103.00 | 754,974 |
| 09 Jan 2024 | 105.00 | 105.00 | 101.50 | 102.00 | 102.00 | 1,196,984 |
| 08 Jan 2024 | 104.00 | 104.50 | 103.50 | 104.00 | 104.00 | 374,174 |
| 05 Jan 2024 | 103.50 | 104.50 | 103.50 | 103.50 | 103.50 | 596,142 |
| 04 Jan 2024 | 106.50 | 107.50 | 103.00 | 103.00 | 103.00 | 2,499,263 |
| 03 Jan 2024 | 107.00 | 109.00 | 106.50 | 107.00 | 107.00 | 1,291,381 |
| 02 Jan 2024 | 107.00 | 108.50 | 107.00 | 107.00 | 107.00 | 978,835 |
| 29 Dec 2023 | 108.50 | 108.50 | 106.50 | 106.50 | 106.50 | 1,382,331 |
| 28 Dec 2023 | 107.50 | 110.00 | 107.00 | 108.00 | 108.00 | 1,697,750 |
| 27 Dec 2023 | 109.00 | 109.00 | 107.00 | 107.00 | 107.00 | 996,925 |
| 26 Dec 2023 | 108.00 | 109.00 | 107.00 | 109.00 | 109.00 | 720,630 |
| 25 Dec 2023 | 109.00 | 109.50 | 107.00 | 107.00 | 107.00 | 910,011 |
| 22 Dec 2023 | 108.00 | 109.50 | 107.00 | 109.00 | 109.00 | 1,123,932 |
| 21 Dec 2023 | 107.00 | 108.50 | 106.50 | 107.00 | 107.00 | 704,236 |
| 20 Dec 2023 | 107.50 | 109.50 | 107.50 | 107.50 | 107.50 | 958,547 |
| 19 Dec 2023 | 109.50 | 110.50 | 106.50 | 107.00 | 107.00 | 2,144,018 |
| 18 Dec 2023 | 112.00 | 113.50 | 109.00 | 109.50 | 109.50 | 3,883,533 |
| 15 Dec 2023 | 110.50 | 111.00 | 108.50 | 109.00 | 109.00 | 1,288,794 |
| 14 Dec 2023 | 111.00 | 111.50 | 108.00 | 109.00 | 109.00 | 2,842,775 |
| 13 Dec 2023 | 114.00 | 114.00 | 110.00 | 110.00 | 110.00 | 2,692,173 |
| 12 Dec 2023 | 113.00 | 114.50 | 111.50 | 112.50 | 112.50 | 4,693,714 |
| 11 Dec 2023 | 114.50 | 116.00 | 110.50 | 111.50 | 111.50 | 4,760,563 |
| 08 Dec 2023 | 113.00 | 114.00 | 111.00 | 111.50 | 111.50 | 2,221,486 |
| 07 Dec 2023 | 111.00 | 117.00 | 111.00 | 112.00 | 112.00 | 8,541,530 |
| 06 Dec 2023 | 113.00 | 114.50 | 111.00 | 112.00 | 112.00 | 5,073,288 |
| 05 Dec 2023 | 107.00 | 115.00 | 107.00 | 113.00 | 113.00 | 7,961,867 |
| 04 Dec 2023 | 107.00 | 108.50 | 106.00 | 107.00 | 107.00 | 928,701 |
| 01 Dec 2023 | 108.00 | 108.50 | 106.50 | 106.50 | 106.50 | 1,555,363 |
| *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.