Taiwan - Delayed Quote TWD
ASE Technology Holding Co., Ltd. (3711.TW)
At close: 1:30 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 |
|---|---|---|---|---|---|---|
| Oct 24, 2024 | 161.00 | 162.50 | 159.00 | 159.00 | 159.00 | 9,563,702 |
| Oct 23, 2024 | 164.00 | 164.50 | 161.00 | 161.50 | 161.50 | 11,623,014 |
| Oct 22, 2024 | 161.50 | 164.50 | 161.00 | 164.00 | 164.00 | 13,624,689 |
| Oct 21, 2024 | 164.00 | 164.50 | 161.00 | 161.50 | 161.50 | 16,923,674 |
| Oct 18, 2024 | 173.00 | 173.00 | 161.00 | 163.50 | 163.50 | 35,535,129 |
| Oct 17, 2024 | 166.00 | 166.50 | 163.00 | 165.50 | 165.50 | 14,912,181 |
| Oct 16, 2024 | 163.50 | 169.00 | 163.00 | 165.00 | 165.00 | 33,917,206 |
| Oct 15, 2024 | 159.50 | 169.00 | 158.50 | 168.50 | 168.50 | 34,602,584 |
| Oct 14, 2024 | 156.00 | 160.50 | 155.00 | 158.00 | 158.00 | 14,793,412 |
| Oct 11, 2024 | 155.00 | 157.00 | 153.50 | 155.00 | 155.00 | 12,002,284 |
| Oct 9, 2024 | 153.00 | 155.50 | 153.00 | 154.00 | 154.00 | 10,316,983 |
| Oct 8, 2024 | 152.50 | 153.00 | 151.50 | 153.00 | 153.00 | 11,015,367 |
| Oct 7, 2024 | 153.00 | 155.00 | 152.00 | 155.00 | 155.00 | 12,957,530 |
| Oct 4, 2024 | 150.00 | 153.50 | 149.00 | 151.00 | 151.00 | 18,519,897 |
| Oct 1, 2024 | 150.50 | 154.50 | 150.50 | 151.50 | 151.50 | 10,543,426 |
| Sep 30, 2024 | 155.00 | 156.50 | 151.00 | 151.00 | 151.00 | 18,422,309 |
| Sep 27, 2024 | 163.00 | 163.50 | 159.00 | 159.00 | 159.00 | 26,628,128 |
| Sep 26, 2024 | 158.00 | 162.50 | 158.00 | 162.50 | 162.50 | 25,304,992 |
| Sep 25, 2024 | 158.00 | 159.00 | 156.00 | 158.50 | 158.50 | 24,771,341 |
| Sep 24, 2024 | 155.00 | 157.00 | 152.00 | 157.00 | 157.00 | 19,774,934 |
| Sep 23, 2024 | 155.00 | 157.00 | 153.00 | 157.00 | 157.00 | 17,481,136 |
| Sep 20, 2024 | 156.00 | 157.00 | 152.50 | 154.50 | 154.50 | 35,257,586 |
| Sep 19, 2024 | 150.50 | 152.50 | 148.00 | 152.00 | 152.00 | 25,882,949 |
| Sep 18, 2024 | 152.50 | 155.50 | 149.00 | 152.50 | 152.50 | 30,646,943 |
| Sep 16, 2024 | 153.00 | 156.00 | 151.50 | 154.00 | 154.00 | 21,413,339 |
| Sep 13, 2024 | 147.50 | 148.00 | 146.00 | 147.00 | 147.00 | 9,198,222 |
| Sep 12, 2024 | 146.00 | 149.50 | 146.00 | 147.50 | 147.50 | 14,796,967 |
| Sep 11, 2024 | 143.50 | 144.00 | 141.00 | 142.00 | 142.00 | 11,434,544 |
| Sep 10, 2024 | 143.00 | 146.00 | 142.50 | 144.50 | 144.50 | 9,539,010 |
| Sep 9, 2024 | 138.00 | 143.00 | 137.50 | 142.00 | 142.00 | 12,405,182 |
| Sep 6, 2024 | 144.00 | 145.00 | 141.50 | 141.50 | 141.50 | 7,269,869 |
| Sep 5, 2024 | 145.00 | 146.00 | 143.50 | 143.50 | 143.50 | 7,334,732 |
| Sep 4, 2024 | 142.50 | 146.00 | 140.50 | 143.50 | 143.50 | 20,067,176 |
| Sep 3, 2024 | 152.50 | 153.50 | 151.00 | 151.50 | 151.50 | 7,023,257 |
| Sep 2, 2024 | 155.50 | 156.50 | 152.00 | 153.00 | 153.00 | 8,455,605 |
| Aug 30, 2024 | 152.50 | 155.00 | 152.00 | 153.50 | 153.50 | 13,044,808 |
| Aug 29, 2024 | 149.50 | 153.50 | 149.00 | 152.00 | 152.00 | 10,648,303 |
| Aug 28, 2024 | 148.00 | 153.00 | 147.00 | 152.00 | 152.00 | 10,002,021 |
| Aug 27, 2024 | 147.00 | 148.50 | 146.00 | 147.00 | 147.00 | 8,537,437 |
| Aug 26, 2024 | 151.00 | 152.00 | 147.50 | 148.00 | 148.00 | 13,256,723 |
| Aug 23, 2024 | 147.50 | 150.50 | 146.50 | 150.50 | 150.50 | 15,604,259 |
| Aug 22, 2024 | 152.50 | 152.50 | 148.50 | 150.00 | 150.00 | 13,198,628 |
| Aug 21, 2024 | 153.00 | 154.50 | 151.50 | 152.50 | 152.50 | 14,807,826 |
| Aug 20, 2024 | 156.00 | 156.00 | 154.00 | 155.00 | 155.00 | 10,403,935 |
| Aug 19, 2024 | 154.50 | 154.50 | 151.50 | 154.00 | 154.00 | 11,972,146 |
| Aug 16, 2024 | 155.50 | 157.00 | 153.50 | 153.50 | 153.50 | 14,628,720 |
| Aug 15, 2024 | 154.50 | 155.00 | 151.00 | 151.00 | 151.00 | 16,958,521 |
| Aug 14, 2024 | 151.00 | 157.00 | 151.00 | 156.00 | 156.00 | 22,643,796 |
| Aug 13, 2024 | 148.50 | 151.50 | 147.00 | 149.00 | 149.00 | 12,318,756 |
| Aug 12, 2024 | 145.50 | 152.00 | 145.50 | 148.50 | 148.50 | 19,569,220 |
| Aug 9, 2024 | 142.50 | 148.50 | 141.00 | 145.50 | 145.50 | 21,824,697 |
| Aug 8, 2024 | 139.00 | 140.50 | 136.00 | 138.00 | 138.00 | 22,323,383 |
| Aug 7, 2024 | 141.50 | 146.00 | 139.00 | 145.50 | 145.50 | 27,115,008 |
| Aug 6, 2024 | 136.50 | 138.50 | 129.00 | 137.50 | 137.50 | 28,764,195 |
| Aug 5, 2024 | 133.50 | 135.00 | 129.50 | 130.00 | 130.00 | 30,624,178 |
| Aug 2, 2024 | 147.50 | 150.00 | 143.00 | 143.50 | 143.50 | 26,562,500 |
| Aug 1, 2024 | 154.00 | 155.50 | 152.00 | 153.50 | 153.50 | 14,710,602 |
| Jul 31, 2024 | 152.50 | 154.00 | 149.50 | 150.00 | 150.00 | 20,355,574 |
| Jul 30, 2024 | 151.00 | 157.00 | 149.00 | 155.50 | 155.50 | 19,403,668 |
| Jul 29, 2024 | 156.00 | 157.00 | 152.00 | 153.50 | 153.50 | 22,256,679 |
| Jul 26, 2024 | 155.50 | 157.00 | 155.50 | 155.50 | 155.50 | 48,354,286 |
| Jul 23, 2024 | 168.00 | 175.00 | 167.50 | 172.50 | 172.50 | 17,472,118 |
| Jul 22, 2024 | 168.50 | 169.00 | 163.00 | 164.00 | 164.00 | 20,507,458 |
| Jul 19, 2024 | 172.50 | 174.50 | 168.00 | 171.00 | 171.00 | 26,435,615 |
| Jul 18, 2024 | 175.50 | 179.00 | 170.50 | 176.00 | 176.00 | 24,530,288 |
| Jul 17, 2024 | 177.50 | 188.00 | 176.50 | 182.50 | 182.50 | 26,774,948 |
| Jul 16, 2024 | 177.50 | 180.00 | 176.00 | 179.00 | 179.00 | 14,366,999 |
| Jul 15, 2024 | 180.00 | 181.50 | 177.00 | 179.50 | 179.50 | 17,529,345 |
| Jul 12, 2024 | 188.00 | 188.00 | 175.00 | 177.50 | 177.50 | 43,323,823 |
| Jul 11, 2024 | 182.50 | 193.50 | 180.00 | 193.50 | 193.50 | 26,008,317 |
| Jul 10, 2024 | 181.00 | 183.00 | 176.50 | 179.50 | 179.50 | 14,005,607 |
| Jul 9, 2024 | 174.00 | 180.00 | 172.50 | 180.00 | 180.00 | 25,436,067 |
| Jul 8, 2024 | 168.50 | 173.00 | 167.50 | 172.50 | 172.50 | 10,039,994 |
| Jul 5, 2024 | 167.50 | 169.00 | 165.00 | 168.50 | 168.50 | 7,402,155 |
| Jul 4, 2024 | 162.50 | 166.00 | 162.50 | 166.00 | 166.00 | 11,145,832 |
| Jul 3, 2024 | 161.50 | 163.00 | 159.50 | 160.50 | 160.50 | 13,802,996 |
| Jul 2, 2024 | 165.00 | 166.00 | 159.00 | 159.00 | 159.00 | 24,669,081 |
| Jul 1, 2024 | 5.20 Dividend | |||||
| Jul 1, 2024 | 162.00 | 166.00 | 161.50 | 164.50 | 164.50 | 21,435,632 |
| Jun 28, 2024 | 169.00 | 171.00 | 167.50 | 168.50 | 163.30 | 17,775,052 |
| Jun 27, 2024 | 169.00 | 173.00 | 169.00 | 172.00 | 166.69 | 13,591,291 |
| Jun 26, 2024 | 167.50 | 175.00 | 167.50 | 172.50 | 167.17 | 15,097,262 |
| Jun 25, 2024 | 166.00 | 170.00 | 163.00 | 169.00 | 163.78 | 19,332,204 |
| Jun 24, 2024 | 173.00 | 175.00 | 171.50 | 172.50 | 167.17 | 11,930,909 |
| Jun 21, 2024 | 174.50 | 176.50 | 173.00 | 174.50 | 169.11 | 16,533,889 |
| Jun 20, 2024 | 180.00 | 180.00 | 177.00 | 178.00 | 172.50 | 9,069,718 |
| Jun 19, 2024 | 174.00 | 181.00 | 173.50 | 179.00 | 173.47 | 18,662,157 |
| Jun 18, 2024 | 166.50 | 171.50 | 166.00 | 171.00 | 165.72 | 12,416,301 |
| Jun 17, 2024 | 166.00 | 169.00 | 165.00 | 167.00 | 161.84 | 8,462,035 |
| Jun 14, 2024 | 164.50 | 166.00 | 163.00 | 166.00 | 160.87 | 6,458,288 |
| Jun 13, 2024 | 166.00 | 167.50 | 164.00 | 164.00 | 158.94 | 10,600,765 |
| Jun 12, 2024 | 160.00 | 163.00 | 159.50 | 162.50 | 157.48 | 8,937,512 |
| Jun 11, 2024 | 158.00 | 161.00 | 157.00 | 160.00 | 155.06 | 9,876,293 |
| Jun 7, 2024 | 160.00 | 160.50 | 158.00 | 159.50 | 154.58 | 6,973,913 |
| Jun 6, 2024 | 159.00 | 162.00 | 158.50 | 160.00 | 155.06 | 11,481,384 |
| Jun 5, 2024 | 158.50 | 159.00 | 156.50 | 157.00 | 152.15 | 12,777,601 |
| Jun 4, 2024 | 160.00 | 161.00 | 158.00 | 159.50 | 154.58 | 12,797,795 |
| Jun 3, 2024 | 158.00 | 162.00 | 157.50 | 161.00 | 156.03 | 12,868,452 |
| May 31, 2024 | 159.00 | 161.00 | 156.00 | 157.00 | 152.15 | 33,752,677 |
| May 30, 2024 | 159.50 | 161.00 | 157.00 | 158.50 | 153.61 | 15,027,339 |
| May 29, 2024 | 164.00 | 165.50 | 162.00 | 163.00 | 157.97 | 9,873,570 |
| May 28, 2024 | 167.00 | 167.50 | 163.00 | 164.00 | 158.94 | 9,601,475 |
| May 27, 2024 | 162.00 | 166.00 | 161.50 | 165.50 | 160.39 | 15,906,805 |
| May 24, 2024 | 159.50 | 161.50 | 158.00 | 159.50 | 154.58 | 10,043,525 |
| May 23, 2024 | 155.50 | 161.50 | 155.50 | 161.50 | 156.51 | 17,387,331 |
| May 22, 2024 | 155.00 | 156.50 | 154.00 | 155.50 | 150.70 | 8,548,385 |
| May 21, 2024 | 152.00 | 154.50 | 152.00 | 154.00 | 149.25 | 8,386,068 |
| May 20, 2024 | 151.50 | 152.50 | 150.00 | 152.00 | 147.31 | 6,298,238 |
| May 17, 2024 | 148.50 | 152.50 | 148.50 | 151.50 | 146.82 | 6,669,168 |
| May 16, 2024 | 153.00 | 154.00 | 150.00 | 150.00 | 145.37 | 8,462,257 |
| May 15, 2024 | 150.00 | 153.50 | 150.00 | 151.00 | 146.34 | 10,645,652 |
| May 14, 2024 | 148.00 | 150.50 | 148.00 | 149.00 | 144.40 | 6,927,419 |
| May 13, 2024 | 151.50 | 153.00 | 147.50 | 148.00 | 143.43 | 11,691,002 |
| May 10, 2024 | 149.50 | 153.50 | 148.50 | 151.50 | 146.82 | 15,027,164 |
| May 9, 2024 | 149.00 | 150.00 | 147.00 | 148.00 | 143.43 | 8,397,391 |
| May 8, 2024 | 150.00 | 150.50 | 148.00 | 150.50 | 145.85 | 9,775,148 |
| May 7, 2024 | 149.50 | 151.50 | 149.00 | 151.00 | 146.34 | 10,295,561 |
| May 6, 2024 | 150.00 | 150.00 | 146.50 | 148.00 | 143.43 | 9,180,526 |
| May 3, 2024 | 146.00 | 148.50 | 145.50 | 148.00 | 143.43 | 10,215,536 |
| May 2, 2024 | 144.50 | 145.50 | 142.00 | 144.50 | 140.04 | 15,590,529 |
| Apr 30, 2024 | 146.00 | 149.00 | 146.00 | 148.00 | 143.43 | 11,510,545 |
| Apr 29, 2024 | 143.50 | 147.50 | 143.50 | 147.00 | 142.46 | 9,679,827 |
| Apr 26, 2024 | 144.00 | 145.50 | 142.00 | 142.50 | 138.10 | 13,389,085 |
| Apr 25, 2024 | 146.00 | 147.00 | 143.00 | 145.00 | 140.52 | 12,719,244 |
| Apr 24, 2024 | 147.00 | 151.00 | 147.00 | 148.00 | 143.43 | 12,566,703 |
| Apr 23, 2024 | 151.00 | 151.00 | 144.50 | 145.00 | 140.52 | 12,628,368 |
| Apr 22, 2024 | 145.50 | 146.00 | 141.50 | 144.50 | 140.04 | 15,709,145 |
| Apr 19, 2024 | 148.50 | 150.00 | 143.50 | 146.00 | 141.49 | 36,186,891 |
| Apr 18, 2024 | 155.00 | 155.00 | 151.00 | 151.00 | 146.34 | 19,331,309 |
| Apr 17, 2024 | 153.00 | 156.00 | 152.00 | 156.00 | 151.18 | 10,603,473 |
| Apr 16, 2024 | 156.50 | 158.50 | 152.50 | 153.00 | 148.28 | 21,447,952 |
| Apr 15, 2024 | 157.00 | 162.00 | 155.50 | 160.00 | 155.06 | 15,746,738 |
| Apr 12, 2024 | 158.00 | 161.00 | 158.00 | 160.50 | 155.54 | 14,785,670 |
| Apr 11, 2024 | 156.00 | 159.00 | 156.00 | 159.00 | 154.09 | 14,703,645 |
| Apr 10, 2024 | 157.50 | 159.00 | 156.50 | 158.50 | 153.61 | 17,867,950 |
| Apr 9, 2024 | 154.00 | 157.00 | 152.50 | 156.00 | 151.18 | 12,451,524 |
| Apr 8, 2024 | 157.00 | 157.00 | 151.50 | 153.00 | 148.28 | 12,788,790 |
| Apr 3, 2024 | 154.00 | 155.00 | 152.00 | 154.50 | 149.73 | 14,237,233 |
| Apr 2, 2024 | 151.50 | 155.50 | 151.00 | 153.50 | 148.76 | 17,127,139 |
| Apr 1, 2024 | 159.50 | 160.00 | 150.00 | 150.00 | 145.37 | 25,932,841 |
| Mar 29, 2024 | 154.00 | 157.50 | 152.00 | 157.00 | 152.15 | 8,745,000 |
| Mar 28, 2024 | 155.00 | 156.00 | 152.50 | 155.00 | 150.21 | 15,504,776 |
| Mar 27, 2024 | 155.00 | 156.00 | 152.50 | 154.00 | 149.25 | 17,322,980 |
| Mar 26, 2024 | 157.50 | 159.00 | 153.00 | 157.00 | 152.15 | 11,991,906 |
| Mar 25, 2024 | 159.00 | 159.00 | 155.50 | 157.50 | 152.64 | 11,807,965 |
| Mar 22, 2024 | 160.00 | 160.00 | 157.50 | 159.00 | 154.09 | 10,934,879 |
| Mar 21, 2024 | 157.50 | 161.00 | 156.50 | 160.00 | 155.06 | 16,610,128 |
| Mar 20, 2024 | 158.50 | 161.00 | 156.00 | 156.50 | 151.67 | 14,981,893 |
| Mar 19, 2024 | 158.00 | 160.50 | 155.50 | 160.00 | 155.06 | 18,415,260 |
| Mar 18, 2024 | 153.50 | 158.50 | 153.50 | 158.00 | 153.12 | 15,626,980 |
| Mar 15, 2024 | 150.50 | 154.50 | 149.00 | 153.00 | 148.28 | 23,682,039 |
| Mar 14, 2024 | 156.50 | 157.00 | 152.00 | 154.00 | 149.25 | 15,036,219 |
| Mar 13, 2024 | 158.50 | 160.00 | 155.50 | 158.50 | 153.61 | 18,468,774 |
| Mar 12, 2024 | 154.00 | 158.00 | 153.00 | 157.50 | 152.64 | 13,842,984 |
| Mar 11, 2024 | 159.00 | 159.00 | 152.00 | 154.00 | 149.25 | 26,038,974 |
| Mar 8, 2024 | 177.00 | 177.00 | 157.00 | 159.50 | 154.58 | 74,157,270 |
| Mar 7, 2024 | 155.00 | 163.50 | 152.50 | 163.50 | 158.45 | 43,189,146 |
| Mar 6, 2024 | 144.50 | 149.50 | 144.00 | 149.00 | 144.40 | 16,593,838 |
| Mar 5, 2024 | 141.50 | 145.00 | 141.50 | 144.50 | 140.04 | 13,290,186 |
| Mar 4, 2024 | 139.00 | 142.50 | 139.00 | 141.50 | 137.13 | 13,176,865 |
| Mar 1, 2024 | 139.00 | 140.00 | 137.50 | 138.00 | 133.74 | 8,584,477 |
| Feb 29, 2024 | 135.50 | 140.00 | 135.50 | 139.00 | 134.71 | 12,202,232 |
| Feb 27, 2024 | 140.50 | 141.00 | 138.00 | 138.00 | 133.74 | 9,909,120 |
| Feb 26, 2024 | 141.00 | 142.00 | 140.00 | 141.50 | 137.13 | 7,850,892 |
| Feb 23, 2024 | 140.00 | 143.00 | 139.00 | 141.50 | 137.13 | 14,294,848 |
| Feb 22, 2024 | 138.00 | 140.50 | 138.00 | 138.50 | 134.22 | 8,704,140 |
| Feb 21, 2024 | 136.50 | 138.00 | 136.00 | 137.50 | 133.25 | 6,134,190 |
| Feb 20, 2024 | 135.50 | 137.50 | 135.00 | 137.00 | 132.77 | 9,456,630 |
| Feb 19, 2024 | 137.00 | 138.00 | 135.50 | 136.00 | 131.80 | 7,035,912 |
| Feb 16, 2024 | 140.00 | 144.00 | 135.50 | 137.00 | 132.77 | 20,527,429 |
| Feb 15, 2024 | 136.50 | 137.00 | 134.00 | 135.50 | 131.32 | 15,385,016 |
| Feb 5, 2024 | 128.00 | 130.50 | 126.50 | 130.00 | 125.99 | 10,779,020 |
| Feb 2, 2024 | 132.00 | 132.50 | 129.00 | 129.50 | 125.50 | 16,627,034 |
| Feb 1, 2024 | 135.00 | 135.00 | 132.00 | 133.00 | 128.89 | 13,386,604 |
| Jan 31, 2024 | 135.00 | 136.50 | 134.50 | 136.00 | 131.80 | 8,003,129 |
| Jan 30, 2024 | 137.00 | 137.00 | 135.00 | 136.00 | 131.80 | 5,766,936 |
| Jan 29, 2024 | 137.00 | 137.50 | 136.50 | 137.00 | 132.77 | 3,388,501 |
| Jan 26, 2024 | 137.00 | 138.00 | 136.00 | 137.00 | 132.77 | 5,987,791 |
| Jan 25, 2024 | 134.50 | 137.00 | 134.00 | 137.00 | 132.77 | 8,591,561 |
| Jan 24, 2024 | 135.00 | 135.50 | 133.50 | 134.00 | 129.86 | 5,032,678 |
| Jan 23, 2024 | 135.50 | 135.50 | 134.00 | 134.50 | 130.35 | 9,321,907 |
| Jan 22, 2024 | 131.50 | 134.50 | 131.00 | 134.50 | 130.35 | 16,613,307 |
| Jan 19, 2024 | 131.00 | 131.50 | 129.00 | 131.00 | 126.96 | 21,762,940 |
| Jan 18, 2024 | 125.00 | 128.50 | 123.00 | 127.00 | 123.08 | 12,557,143 |
| Jan 17, 2024 | 124.00 | 126.00 | 123.50 | 125.00 | 121.14 | 13,752,001 |
| Jan 16, 2024 | 124.50 | 126.50 | 123.00 | 125.50 | 121.63 | 10,866,196 |
| Jan 15, 2024 | 128.00 | 128.00 | 125.00 | 125.50 | 121.63 | 5,985,063 |
| Jan 12, 2024 | 126.00 | 126.00 | 125.00 | 126.00 | 122.11 | 5,040,982 |
| Jan 11, 2024 | 126.50 | 126.50 | 125.00 | 125.50 | 121.63 | 6,337,431 |
| Jan 10, 2024 | 126.00 | 126.50 | 124.00 | 126.50 | 122.59 | 8,998,129 |
| Jan 9, 2024 | 128.00 | 128.00 | 125.50 | 126.50 | 122.59 | 12,967,341 |
| Jan 8, 2024 | 126.50 | 128.00 | 125.50 | 126.00 | 122.11 | 8,354,374 |
| Jan 5, 2024 | 127.00 | 127.50 | 125.00 | 126.50 | 122.59 | 11,917,562 |
| Jan 4, 2024 | 126.50 | 128.00 | 126.00 | 127.00 | 123.08 | 8,366,576 |
| Jan 3, 2024 | 130.50 | 130.50 | 125.50 | 126.50 | 122.59 | 24,357,929 |
| Jan 2, 2024 | 134.50 | 135.00 | 132.00 | 133.50 | 129.38 | 11,990,282 |
| Dec 29, 2023 | 136.00 | 136.50 | 133.00 | 135.00 | 130.83 | 8,333,996 |
| Dec 28, 2023 | 134.00 | 135.50 | 134.00 | 135.50 | 131.32 | 6,761,196 |
| Dec 27, 2023 | 133.00 | 134.00 | 132.50 | 133.50 | 129.38 | 7,107,572 |
| Dec 26, 2023 | 132.00 | 133.50 | 132.00 | 132.50 | 128.41 | 5,235,309 |
| Dec 25, 2023 | 131.50 | 132.00 | 130.00 | 131.00 | 126.96 | 5,153,447 |
| Dec 22, 2023 | 130.50 | 132.00 | 129.50 | 131.50 | 127.44 | 8,911,896 |
| Dec 21, 2023 | 129.50 | 131.00 | 128.50 | 130.00 | 125.99 | 11,779,025 |
| Dec 20, 2023 | 133.00 | 133.50 | 130.50 | 131.50 | 127.44 | 14,874,306 |
| Dec 19, 2023 | 131.50 | 132.00 | 130.00 | 131.50 | 127.44 | 10,763,114 |
| Dec 18, 2023 | 129.00 | 133.00 | 129.00 | 131.50 | 127.44 | 9,721,248 |
| Dec 15, 2023 | 133.50 | 134.00 | 131.00 | 131.00 | 126.96 | 15,391,528 |
| Dec 14, 2023 | 132.00 | 133.50 | 131.00 | 133.50 | 129.38 | 13,601,903 |
| Dec 13, 2023 | 129.50 | 131.00 | 129.00 | 130.00 | 125.99 | 7,038,569 |
| Dec 12, 2023 | 131.00 | 131.50 | 129.00 | 129.50 | 125.50 | 8,089,606 |
| Dec 11, 2023 | 130.00 | 131.50 | 129.00 | 131.00 | 126.96 | 9,275,769 |
| Dec 8, 2023 | 128.00 | 130.50 | 127.50 | 129.50 | 125.50 | 14,357,271 |
| Dec 7, 2023 | 129.00 | 129.00 | 125.50 | 126.50 | 122.59 | 9,613,491 |
| Dec 6, 2023 | 128.50 | 129.00 | 127.00 | 129.00 | 125.02 | 8,193,534 |
| Dec 5, 2023 | 129.00 | 130.00 | 128.00 | 129.50 | 125.50 | 11,565,276 |
| Dec 4, 2023 | 129.00 | 131.00 | 129.00 | 130.00 | 125.99 | 10,524,967 |
| Dec 1, 2023 | 127.00 | 128.50 | 126.50 | 128.00 | 124.05 | 9,884,517 |
| Nov 30, 2023 | 127.00 | 128.00 | 126.00 | 128.00 | 124.05 | 18,841,204 |
| Nov 29, 2023 | 125.50 | 128.00 | 125.00 | 127.00 | 123.08 | 13,660,118 |
| Nov 28, 2023 | 126.00 | 126.50 | 125.00 | 125.50 | 121.63 | 10,758,855 |
| Nov 27, 2023 | 126.50 | 128.00 | 126.00 | 126.00 | 122.11 | 8,062,262 |
| Nov 24, 2023 | 127.00 | 128.00 | 126.50 | 126.50 | 122.59 | 6,800,946 |
| Nov 23, 2023 | 126.00 | 127.50 | 126.00 | 127.00 | 123.08 | 6,491,389 |
| Nov 22, 2023 | 125.50 | 127.00 | 125.50 | 126.50 | 122.59 | 7,836,987 |
| Nov 21, 2023 | 124.50 | 128.00 | 124.00 | 127.00 | 123.08 | 20,750,405 |
| Nov 20, 2023 | 125.00 | 125.00 | 123.00 | 124.00 | 120.17 | 7,049,794 |
| Nov 17, 2023 | 124.50 | 126.00 | 124.00 | 125.50 | 121.63 | 6,810,632 |
| Nov 16, 2023 | 126.00 | 126.00 | 124.00 | 125.00 | 121.14 | 10,509,041 |
| Nov 15, 2023 | 125.00 | 127.00 | 124.50 | 126.00 | 122.11 | 21,914,559 |
| Nov 14, 2023 | 123.50 | 124.00 | 122.00 | 123.50 | 119.69 | 13,139,900 |
| Nov 13, 2023 | 120.50 | 123.50 | 120.00 | 122.50 | 118.72 | 25,864,674 |
| Nov 10, 2023 | 117.50 | 118.00 | 116.50 | 117.50 | 113.87 | 4,979,852 |
| Nov 9, 2023 | 117.00 | 118.50 | 117.00 | 118.00 | 114.36 | 5,623,205 |
| Nov 8, 2023 | 117.00 | 118.50 | 116.50 | 117.50 | 113.87 | 4,876,697 |
| Nov 7, 2023 | 118.00 | 118.50 | 116.50 | 117.50 | 113.87 | 6,951,668 |
| Nov 6, 2023 | 118.50 | 119.50 | 117.50 | 118.50 | 114.84 | 13,454,538 |
| Nov 3, 2023 | 116.50 | 117.50 | 116.00 | 117.50 | 113.87 | 9,474,779 |
| Nov 2, 2023 | 115.00 | 116.00 | 114.50 | 116.00 | 112.42 | 8,323,699 |
| Nov 1, 2023 | 113.00 | 115.00 | 113.00 | 114.50 | 110.96 | 7,712,823 |
| Oct 31, 2023 | 112.00 | 114.00 | 112.00 | 113.50 | 110.00 | 12,483,934 |
| Oct 30, 2023 | 113.00 | 113.50 | 111.00 | 112.00 | 108.54 | 15,653,898 |
| Oct 27, 2023 | 111.00 | 114.50 | 111.00 | 113.50 | 110.00 | 13,461,915 |
| Oct 26, 2023 | 111.00 | 113.50 | 110.00 | 112.00 | 108.54 | 16,347,714 |
| Oct 25, 2023 | 113.00 | 114.50 | 112.00 | 114.00 | 110.48 | 15,147,581 |
| Oct 24, 2023 | 114.50 | 114.50 | 113.00 | 114.00 | 110.48 | 10,671,716 |
Related Tickers
2449.TW King Yuan Electronics Co., Ltd.
130.00
-3.35%
2303.TW United Microelectronics Corporation
49.90
-0.60%
2454.TW MediaTek Inc.
1,270.00
-2.31%
8028.TW Phoenix Silicon International Corporation
128.50
-3.38%
5347.TWO Vanguard International Semiconductor Corporation
97.90
-0.10%
2363.TW Silicon Integrated Systems Corp.
77.20
-3.02%
3374.TWO Xintec Inc.
214.50
-4.24%
2330.TW Taiwan Semiconductor Manufacturing Company Limited
1,060.00
0.00%
4979.TWO LuxNet Corporation
143.00
-5.30%
3583.TW Scientech Corporation
462.00
-3.04%