159.50
+2(+1.27%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 06, 2024 | 159 | 159.5 | 159.5 | 161 | 157.5 | 5.77M |
| September 05, 2024 | 161 | 157.5 | 157.5 | 164.5 | 157 | 7.89M |
| September 04, 2024 | 158 | 160.5 | 160.5 | 164 | 154 | 11.64M |
| September 03, 2024 | 172 | 168 | 168 | 173.5 | 166.5 | 6.8M |
| September 02, 2024 | 172 | 172 | 172 | 177 | 171.5 | 9.92M |
| August 30, 2024 | 173.5 | 171 | 171 | 174.5 | 170.5 | 5.48M |
| August 29, 2024 | 174 | 172.5 | 172.5 | 175.5 | 172 | 6.03M |
| August 28, 2024 | 175 | 174.5 | 174.5 | 177 | 174 | 5.27M |
| August 27, 2024 | 173.5 | 176.5 | 176.5 | 177 | 173 | 7.01M |
| August 26, 2024 | 176 | 173 | 173 | 177 | 173 | 7.45M |
| August 23, 2024 | 173 | 175.5 | 175.5 | 177 | 172 | 11.16M |
| August 22, 2024 | 181.5 | 176 | 176 | 185 | 174.5 | 25.69M |
| August 21, 2024 | 177.5 | 179 | 179.5 | 185 | 175.5 | 20.98M |
| August 20, 2024 | 178 | 177 | 177 | 181.5 | 176.5 | 15.82M |
| August 19, 2024 | 178 | 176.5 | 176.5 | 179 | 174.5 | 10.56M |
| August 16, 2024 | 178 | 176 | 176 | 180 | 175.5 | 19.61M |
| August 15, 2024 | 175.5 | 173 | 173 | 179 | 173 | 21.76M |
| August 14, 2024 | 173.5 | 175.5 | 175.5 | 178.5 | 169 | 28.02M |
| August 13, 2024 | 163.5 | 170.5 | 170.5 | 172 | 163.5 | 53.87M |
| August 12, 2024 | 179 | 181.5 | 181.5 | 184.5 | 177.5 | 42.03M |
| August 09, 2024 | 168 | 177.5 | 177.5 | 177.5 | 167.5 | 21.66M |
| August 08, 2024 | 163 | 161.5 | 161.5 | 165.5 | 156.5 | 15.05M |
| August 07, 2024 | 155.5 | 167.5 | 167.5 | 168 | 154.5 | 17.57M |
| August 06, 2024 | 161.5 | 155 | 155 | 165.5 | 146 | 33.44M |
| August 05, 2024 | 166 | 161.5 | 161.5 | 167 | 161.5 | 12.58M |
| August 02, 2024 | 184 | 179 | 179 | 184.5 | 178 | 15.99M |
| August 01, 2024 | 190.5 | 189 | 189 | 191.5 | 188.5 | 9.15M |
| July 31, 2024 | 192 | 189 | 189 | 193.5 | 188.5 | 9.72M |
| July 30, 2024 | 192 | 192 | 192 | 197.5 | 188.5 | 19.92M |
| July 29, 2024 | 214.5 | 194 | 194 | 215.5 | 194 | 26.58M |
| July 26, 2024 | 206.5 | 212.5 | 212.5 | 216 | 206 | 11.07M |
| July 23, 2024 | 213 | 216 | 216 | 217.5 | 210 | 18.86M |
| July 22, 2024 | 223 | 209.5 | 209.5 | 224.5 | 209 | 28.95M |
| July 19, 2024 | 223.5 | 220.5 | 220.5 | 227 | 220.5 | 19.13M |
| July 18, 2024 | 221 | 223.5 | 223.5 | 228 | 220 | 19.06M |
| July 17, 2024 | 228.5 | 223.5 | 223.5 | 232 | 222.5 | 27.68M |
| July 16, 2024 | 238 | 228.5 | 228.5 | 239 | 225.5 | 37.33M |
| July 15, 2024 | 233.5 | 235.5 | 235.5 | 239 | 226.5 | 45.31M |
| July 12, 2024 | 228.5 | 231.5 | 231.5 | 238 | 225.5 | 60.48M |
| July 11, 2024 | 230 | 228 | 228 | 235 | 222 | 72.65M |
| July 10, 2024 | 211 | 228 | 228 | 228 | 208.5 | 83.06M |
| July 09, 2024 | 203 | 207.5 | 207.5 | 209 | 201 | 34.2M |
| July 08, 2024 | 205 | 202.5 | 202.5 | 209.5 | 201 | 29.49M |
| July 05, 2024 | 203.5 | 203 | 203 | 209.5 | 197 | 58.46M |
| July 04, 2024 | 191.5 | 201 | 201 | 204.5 | 189.5 | 57.65M |
| July 03, 2024 | 188 | 187 | 187 | 189 | 186 | 4.36M |
| July 02, 2024 | 186.5 | 186.5 | 186.5 | 188 | 185 | 5.64M |
| July 01, 2024 | 190.5 | 187 | 187.5 | 191.5 | 187 | 9.8M |
| June 28, 2024 | 187.5 | 188 | 188 | 189 | 186 | 9.51M |
| June 27, 2024 | 186.5 | 186 | 186 | 189.5 | 185 | 8.24M |
| June 26, 2024 | 189 | 186.5 | 186.5 | 190 | 186 | 7.24M |
| June 25, 2024 | 184.5 | 188.5 | 188.5 | 188.5 | 181.5 | 9.95M |
| June 24, 2024 | 188.5 | 184 | 184 | 189.5 | 183.5 | 9.5M |
| June 21, 2024 | 188.5 | 188 | 188 | 191 | 187 | 11.02M |
| June 20, 2024 | 190 | 188 | 188 | 194 | 187 | 26.78M |
| June 19, 2024 | 188.5 | 188 | 188 | 190 | 184.5 | 18.13M |
| June 18, 2024 | 184.5 | 188 | 188 | 189.5 | 182 | 21.73M |
| June 17, 2024 | 194 | 184 | 184 | 194 | 183 | 38.66M |
| June 14, 2024 | 181.5 | 191 | 191 | 195.5 | 181 | 69.48M |
| June 13, 2024 | 176 | 180.5 | 180.5 | 182.5 | 175.5 | 22.62M |