(6416.TW)
. Currency in USD
Add to watchlist
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 129.50 | 134.00 | 129.50 | 133.50 | 133.50 | 884,894 |
| 25 Jun 2024 | 129.00 | 129.50 | 125.50 | 129.50 | 129.50 | 446,008 |
| 24 Jun 2024 | 130.00 | 130.00 | 128.00 | 128.50 | 128.50 | 339,038 |
| 21 Jun 2024 | 130.00 | 132.00 | 126.00 | 129.50 | 129.50 | 636,118 |
| 20 Jun 2024 | 132.50 | 132.50 | 129.50 | 132.00 | 132.00 | 694,047 |
| 19 Jun 2024 | 128.50 | 134.00 | 128.00 | 131.00 | 131.00 | 1,501,028 |
| 18 Jun 2024 | 126.50 | 127.50 | 126.00 | 127.50 | 127.50 | 218,164 |
| 17 Jun 2024 | 125.00 | 129.00 | 124.00 | 126.50 | 126.50 | 439,300 |
| 14 Jun 2024 | 132.00 | 132.00 | 122.00 | 126.00 | 126.00 | 2,315,300 |
| 13 Jun 2024 | 128.50 | 133.50 | 127.00 | 133.50 | 133.50 | 1,256,490 |
| 12 Jun 2024 | 124.50 | 128.00 | 124.50 | 127.50 | 127.50 | 562,169 |
| 11 Jun 2024 | 126.50 | 126.50 | 124.50 | 124.50 | 124.50 | 255,274 |
| 07 Jun 2024 | 125.00 | 126.00 | 123.00 | 125.50 | 125.50 | 408,008 |
| 06 Jun 2024 | 126.00 | 127.00 | 124.00 | 125.50 | 125.50 | 577,000 |
| 05 Jun 2024 | 124.00 | 126.50 | 123.00 | 124.50 | 124.50 | 596,019 |
| 04 Jun 2024 | 124.00 | 124.50 | 122.00 | 123.00 | 123.00 | 324,309 |
| 03 Jun 2024 | 126.00 | 126.00 | 122.00 | 124.00 | 124.00 | 543,019 |
| 31 May 2024 | 128.00 | 129.00 | 123.00 | 124.00 | 124.00 | 989,200 |
| 30 May 2024 | 130.00 | 132.00 | 127.00 | 127.00 | 127.00 | 986,114 |
| 29 May 2024 | 134.00 | 136.00 | 129.50 | 129.50 | 129.50 | 1,536,602 |
| 28 May 2024 | 128.00 | 139.00 | 127.00 | 134.00 | 134.00 | 5,231,200 |
| 27 May 2024 | 123.50 | 128.00 | 123.00 | 127.00 | 127.00 | 1,300,596 |
| 24 May 2024 | 120.00 | 124.00 | 119.00 | 123.00 | 123.00 | 722,056 |
| 23 May 2024 | 121.00 | 122.50 | 119.50 | 121.00 | 121.00 | 365,454 |
| 22 May 2024 | 120.50 | 121.00 | 118.50 | 120.50 | 120.50 | 528,390 |
| 21 May 2024 | 118.00 | 121.50 | 117.00 | 119.50 | 119.50 | 513,070 |
| 20 May 2024 | 121.00 | 121.00 | 116.50 | 117.50 | 117.50 | 355,018 |
| 17 May 2024 | 120.00 | 121.00 | 119.00 | 120.00 | 120.00 | 348,063 |
| 16 May 2024 | 120.00 | 120.00 | 118.00 | 119.50 | 119.50 | 307,250 |
| 15 May 2024 | 120.00 | 120.50 | 117.00 | 118.50 | 118.50 | 332,254 |
| 14 May 2024 | 117.00 | 120.00 | 117.00 | 120.00 | 120.00 | 326,534 |
| 13 May 2024 | 116.50 | 118.00 | 114.50 | 117.50 | 117.50 | 273,257 |
| 10 May 2024 | 120.50 | 121.00 | 115.50 | 115.50 | 115.50 | 442,001 |
| 09 May 2024 | 116.00 | 121.50 | 115.50 | 120.00 | 120.00 | 989,158 |
| 08 May 2024 | 113.00 | 115.50 | 112.00 | 115.50 | 115.50 | 359,088 |
| 07 May 2024 | 113.00 | 113.50 | 111.00 | 112.50 | 112.50 | 213,021 |
| 06 May 2024 | 116.00 | 116.00 | 112.00 | 113.00 | 113.00 | 233,453 |
| 03 May 2024 | 116.50 | 117.50 | 113.50 | 114.50 | 114.50 | 256,050 |
| 02 May 2024 | 114.50 | 116.00 | 112.50 | 115.50 | 115.50 | 267,010 |
| 30 Apr 2024 | 115.00 | 116.00 | 114.50 | 114.50 | 114.50 | 168,100 |
| 29 Apr 2024 | 114.50 | 115.50 | 113.50 | 115.00 | 115.00 | 268,286 |
| 26 Apr 2024 | 111.00 | 116.00 | 111.00 | 114.00 | 114.00 | 522,009 |
| 25 Apr 2024 | 109.50 | 111.50 | 109.00 | 110.00 | 110.00 | 232,000 |
| 24 Apr 2024 | 108.50 | 111.00 | 108.00 | 111.00 | 111.00 | 373,011 |
| 23 Apr 2024 | 107.50 | 108.50 | 105.50 | 107.50 | 107.50 | 331,200 |
| 22 Apr 2024 | 109.00 | 111.00 | 105.00 | 105.50 | 105.50 | 605,020 |
| 19 Apr 2024 | 112.00 | 113.00 | 106.50 | 109.50 | 109.50 | 726,122 |
| 18 Apr 2024 | 110.00 | 114.50 | 109.00 | 113.00 | 113.00 | 530,500 |
| 17 Apr 2024 | 113.00 | 113.50 | 110.50 | 111.00 | 111.00 | 927,341 |
| 16 Apr 2024 | 117.00 | 118.00 | 110.50 | 111.00 | 111.00 | 1,619,138 |
| 15 Apr 2024 | 120.00 | 120.00 | 117.50 | 119.00 | 119.00 | 787,056 |
| 12 Apr 2024 | 122.00 | 124.00 | 121.00 | 121.00 | 121.00 | 453,005 |
| 11 Apr 2024 | 121.50 | 122.50 | 119.00 | 122.00 | 122.00 | 526,083 |
| 10 Apr 2024 | 121.00 | 123.00 | 118.50 | 122.00 | 122.00 | 881,100 |
| 09 Apr 2024 | 125.00 | 125.00 | 120.50 | 121.00 | 121.00 | 666,278 |
| 08 Apr 2024 | 123.50 | 124.50 | 119.00 | 123.00 | 123.00 | 1,159,380 |
| 03 Apr 2024 | 124.50 | 125.00 | 122.00 | 123.50 | 123.50 | 591,198 |
| 02 Apr 2024 | 128.00 | 129.00 | 121.00 | 124.00 | 124.00 | 2,037,385 |
| 01 Apr 2024 | 132.50 | 133.00 | 128.50 | 129.00 | 129.00 | 1,631,094 |
| 29 Mar 2024 | 122.50 | 134.50 | 121.50 | 131.50 | 131.50 | 2,883,000 |
| 28 Mar 2024 | 120.50 | 124.00 | 120.50 | 123.00 | 123.00 | 928,105 |
| 27 Mar 2024 | 120.00 | 121.00 | 119.00 | 120.00 | 120.00 | 460,001 |
| 26 Mar 2024 | 124.00 | 126.00 | 118.00 | 120.00 | 120.00 | 1,366,180 |
| 25 Mar 2024 | 123.00 | 126.50 | 121.00 | 125.00 | 125.00 | 1,205,100 |
| 22 Mar 2024 | 121.00 | 123.00 | 119.00 | 123.00 | 123.00 | 760,142 |
| 21 Mar 2024 | 120.50 | 123.00 | 119.50 | 121.50 | 121.50 | 940,208 |
| 20 Mar 2024 | 123.50 | 124.50 | 119.00 | 119.00 | 119.00 | 1,405,150 |
| 19 Mar 2024 | 125.50 | 126.50 | 123.00 | 124.50 | 124.50 | 1,682,239 |
| 18 Mar 2024 | 119.00 | 126.50 | 117.50 | 123.50 | 123.50 | 1,881,085 |
| 15 Mar 2024 | 116.00 | 122.50 | 116.00 | 118.50 | 118.50 | 2,281,230 |
| 14 Mar 2024 | 122.00 | 122.00 | 115.00 | 115.00 | 115.00 | 1,904,162 |
| 13 Mar 2024 | 127.00 | 128.50 | 117.50 | 122.50 | 122.50 | 3,904,170 |
| 12 Mar 2024 | 117.00 | 127.50 | 116.50 | 125.50 | 125.50 | 5,797,916 |
| 11 Mar 2024 | 112.50 | 117.00 | 112.50 | 116.00 | 116.00 | 1,215,135 |
| 08 Mar 2024 | 112.00 | 114.00 | 111.00 | 111.50 | 111.50 | 984,042 |
| 07 Mar 2024 | 110.50 | 113.00 | 107.50 | 112.00 | 112.00 | 1,871,100 |
| 06 Mar 2024 | 114.00 | 114.00 | 111.50 | 112.00 | 112.00 | 1,031,751 |
| 05 Mar 2024 | 117.50 | 118.00 | 114.00 | 114.50 | 114.50 | 1,156,200 |
| 04 Mar 2024 | 116.00 | 120.00 | 115.00 | 117.00 | 117.00 | 3,033,227 |
| 01 Mar 2024 | 115.00 | 116.00 | 112.00 | 114.50 | 114.50 | 1,555,032 |
| 29 Feb 2024 | 117.00 | 118.00 | 114.50 | 114.50 | 114.50 | 1,294,286 |
| 27 Feb 2024 | 116.00 | 116.00 | 112.50 | 116.00 | 116.00 | 1,495,187 |
| 26 Feb 2024 | 116.00 | 116.50 | 114.50 | 115.00 | 115.00 | 920,052 |
| 23 Feb 2024 | 116.00 | 118.50 | 113.50 | 115.50 | 115.50 | 2,651,657 |
| 22 Feb 2024 | 114.50 | 117.50 | 112.50 | 114.50 | 114.50 | 2,181,218 |
| 21 Feb 2024 | 106.00 | 115.50 | 106.00 | 114.00 | 114.00 | 2,454,339 |
| 20 Feb 2024 | 105.00 | 106.00 | 104.00 | 106.00 | 106.00 | 498,010 |
| 19 Feb 2024 | 104.00 | 105.50 | 102.00 | 105.00 | 105.00 | 755,000 |
| 16 Feb 2024 | 104.00 | 104.50 | 101.00 | 104.50 | 104.50 | 670,735 |
| 15 Feb 2024 | 108.00 | 108.50 | 103.00 | 103.50 | 103.50 | 2,839,582 |
| 05 Feb 2024 | 113.00 | 117.00 | 112.00 | 114.00 | 114.00 | 2,355,200 |
| 02 Feb 2024 | 113.50 | 113.50 | 111.50 | 112.00 | 112.00 | 1,156,100 |
| 01 Feb 2024 | 110.00 | 112.50 | 109.50 | 111.50 | 111.50 | 698,063 |
| 31 Jan 2024 | 108.00 | 110.50 | 108.00 | 109.50 | 109.50 | 330,041 |
| 30 Jan 2024 | 109.00 | 110.00 | 107.50 | 109.50 | 109.50 | 503,100 |
| 29 Jan 2024 | 108.50 | 109.00 | 107.50 | 108.00 | 108.00 | 392,000 |
| 26 Jan 2024 | 108.50 | 109.00 | 107.50 | 108.50 | 108.50 | 326,100 |
| 25 Jan 2024 | 111.50 | 112.00 | 106.50 | 108.50 | 108.50 | 1,584,060 |
| 24 Jan 2024 | 114.00 | 114.00 | 111.00 | 112.00 | 112.00 | 1,042,328 |
| 23 Jan 2024 | 113.00 | 114.50 | 111.50 | 113.00 | 113.00 | 1,068,055 |
| *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.