266.50
-3(-1.11%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 266.5 | 266.5 | 266.5 | 271 | 262.5 | 1.39M |
| August 15, 2025 | 269 | 269.5 | 269.5 | 271 | 266 | 1.75M |
| August 14, 2025 | 263 | 269 | 263 | 271.5 | 262 | 1.54M |
| August 13, 2025 | 265 | 262 | 256.16 | 267 | 259.5 | 1.22M |
| August 12, 2025 | 266 | 263 | 257.13 | 267 | 263 | 849,608 |
| August 11, 2025 | 266 | 266.5 | 260.56 | 266.5 | 263 | 987,257 |
| August 08, 2025 | 269 | 267 | 261.04 | 270 | 264 | 1.06M |
| August 07, 2025 | 266.5 | 269 | 263 | 272 | 266.5 | 1.3M |
| August 06, 2025 | 270 | 265 | 259.09 | 270 | 265 | 1.09M |
| August 05, 2025 | 270 | 268.5 | 262.51 | 270.5 | 267 | 1.31M |
| August 04, 2025 | 265.5 | 269.5 | 263.49 | 269.5 | 264.5 | 777,340 |
| August 01, 2025 | 259.5 | 267.5 | 261.53 | 271 | 257.5 | 1.44M |
| July 31, 2025 | 267 | 264.5 | 258.6 | 267 | 263 | 482,435 |
| July 30, 2025 | 270 | 266.5 | 260.56 | 270.5 | 261 | 925,248 |
| July 29, 2025 | 271 | 268.5 | 262.51 | 272.5 | 265.5 | 1.7M |
| July 28, 2025 | 265 | 269 | 263 | 270.5 | 264.5 | 1.61M |
| July 25, 2025 | 266 | 265 | 265 | 268 | 263.5 | 1.24M |
| July 24, 2025 | 267 | 267.5 | 267.5 | 270 | 265.5 | 1.97M |
| July 23, 2025 | 263 | 266.5 | 266.5 | 269 | 262 | 2.79M |
| July 22, 2025 | 262.5 | 260.5 | 260.5 | 267.5 | 256 | 7.14M |
| July 21, 2025 | 254.5 | 263.5 | 263.5 | 263.5 | 253 | 3.83M |
| July 18, 2025 | 254.5 | 253 | 253 | 256 | 250 | 2.41M |
| July 17, 2025 | 251.5 | 254 | 254 | 257.5 | 251.5 | 2.49M |
| July 16, 2025 | 248.5 | 250 | 250 | 254 | 246 | 2.41M |
| July 15, 2025 | 246 | 245 | 245 | 248 | 243 | 858,662 |
| July 14, 2025 | 250 | 245 | 245 | 250 | 244 | 1.05M |
| July 11, 2025 | 250 | 250 | 250 | 252.5 | 247.5 | 855,317 |
| July 10, 2025 | 251.5 | 248 | 248 | 252 | 247 | 1.06M |
| July 09, 2025 | 250 | 251.5 | 251.5 | 253 | 248.5 | 1.15M |
| July 08, 2025 | 252.5 | 252 | 252 | 252.5 | 247 | 1.64M |
| July 07, 2025 | 254.5 | 255 | 255 | 255 | 249 | 1.13M |
| July 04, 2025 | 254 | 255 | 255 | 256 | 252 | 1.47M |
| July 03, 2025 | 265 | 251.5 | 251.5 | 269 | 250.5 | 3.59M |
| July 02, 2025 | 240 | 252.5 | 252.5 | 253.5 | 240 | 2.93M |
| July 01, 2025 | 239.5 | 238.5 | 238.5 | 246 | 236 | 5.1M |
| June 30, 2025 | 245 | 236 | 236 | 245.5 | 236 | 3.83M |
| June 27, 2025 | 241 | 245 | 245 | 245.5 | 237.5 | 1.86M |
| June 26, 2025 | 236 | 238 | 238 | 241 | 236 | 1.51M |
| June 25, 2025 | 235 | 235.5 | 235.5 | 239.5 | 231 | 2.21M |
| June 24, 2025 | 232.5 | 231.5 | 231.5 | 234 | 229 | 1.88M |
| June 23, 2025 | 224.5 | 229 | 229 | 229.5 | 222 | 2.07M |
| June 20, 2025 | 234 | 226.5 | 226.5 | 234 | 226.5 | 3.01M |
| June 19, 2025 | 238.5 | 233 | 233 | 239.5 | 231.5 | 2.79M |
| June 18, 2025 | 239 | 240.5 | 240.5 | 242.5 | 234 | 2.96M |
| June 17, 2025 | 235.5 | 243 | 243 | 246.5 | 235.5 | 2.94M |
| June 16, 2025 | 235 | 237 | 237 | 240 | 230 | 3.19M |
| June 13, 2025 | 243 | 238.5 | 238.5 | 244.5 | 238 | 1.36M |
| June 12, 2025 | 249.5 | 243 | 243 | 252 | 243 | 2.35M |
| June 11, 2025 | 249 | 247.5 | 247.5 | 250 | 242 | 2.78M |
| June 10, 2025 | 251.5 | 246.5 | 246.5 | 253.5 | 246.5 | 2.3M |
| June 09, 2025 | 249 | 249.5 | 249.5 | 254 | 247.5 | 2.59M |
| June 06, 2025 | 250.5 | 245 | 245 | 253.5 | 245 | 2.11M |
| June 05, 2025 | 258.5 | 248 | 248 | 263 | 247.5 | 2.87M |
| June 04, 2025 | 268.5 | 257 | 257 | 269 | 255.5 | 3.17M |
| June 03, 2025 | 269 | 267 | 267 | 270 | 264 | 1.47M |
| June 02, 2025 | 269.5 | 267 | 267 | 269.5 | 264 | 2.54M |
| May 29, 2025 | 275 | 276 | 276 | 280 | 273 | 2.67M |
| May 28, 2025 | 270 | 268.5 | 268.5 | 273.5 | 267 | 1.23M |
| May 27, 2025 | 271.5 | 266 | 266 | 271.5 | 265.5 | 1.22M |
| May 26, 2025 | 264 | 270 | 270 | 272 | 264 | 1.66M |