167.50
-0.5(-0.30%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 165 | 167.5 | 167.5 | 168.5 | 164.5 | 4.16M |
| August 15, 2025 | 165 | 165.5 | 165.5 | 166 | 163.5 | 2.75M |
| August 14, 2025 | 164.5 | 164 | 164 | 165 | 162 | 3.14M |
| August 13, 2025 | 165.5 | 163.5 | 163.5 | 166.5 | 163 | 3.8M |
| August 12, 2025 | 167.5 | 164 | 164 | 167.5 | 163 | 4.18M |
| August 11, 2025 | 168 | 166.5 | 166.5 | 171 | 166 | 5.11M |
| August 08, 2025 | 169 | 166 | 166 | 169.5 | 165.5 | 4.45M |
| August 07, 2025 | 170.5 | 168.5 | 168.5 | 171.5 | 167.5 | 5.61M |
| August 06, 2025 | 170 | 170 | 170 | 174.5 | 169.5 | 11.39M |
| August 05, 2025 | 167 | 169 | 169 | 171.5 | 166 | 11.42M |
| August 04, 2025 | 165.5 | 166.5 | 166.5 | 167 | 164 | 2.72M |
| August 01, 2025 | 163.5 | 166.5 | 166.5 | 167 | 162.5 | 3.42M |
| July 31, 2025 | 165.5 | 165 | 165 | 167 | 165 | 3.33M |
| July 30, 2025 | 165.5 | 165 | 165 | 166 | 163.5 | 2.97M |
| July 29, 2025 | 165 | 165 | 165 | 167.5 | 164.5 | 7.36M |
| July 28, 2025 | 164.5 | 164.5 | 164.5 | 166.5 | 164 | 2.53M |
| July 25, 2025 | 164 | 165 | 165 | 165.5 | 163 | 3.51M |
| July 24, 2025 | 164 | 163.5 | 163.5 | 164.5 | 162.5 | 2.12M |
| July 23, 2025 | 160 | 163.5 | 163.5 | 164 | 160 | 5.09M |
| July 22, 2025 | 162.5 | 158.5 | 158.5 | 163 | 158.5 | 4.45M |
| July 21, 2025 | 165 | 162 | 162 | 165 | 162 | 2.84M |
| July 18, 2025 | 165.5 | 164.5 | 164.5 | 165.5 | 163.5 | 2.23M |
| July 17, 2025 | 164.5 | 164.5 | 164.5 | 166 | 164 | 1.82M |
| July 16, 2025 | 168 | 164 | 164 | 168.5 | 164 | 7.06M |
| July 15, 2025 | 166.5 | 166 | 166 | 167.5 | 165.5 | 4.29M |
| July 14, 2025 | 166 | 166 | 166 | 168 | 164 | 12.14M |
| July 11, 2025 | 163.5 | 165 | 165 | 166.5 | 162.5 | 7.37M |
| July 10, 2025 | 163.5 | 162.5 | 162.5 | 164.5 | 162 | 4.64M |
| July 09, 2025 | 159.5 | 162 | 162 | 162 | 159.5 | 2.23M |
| July 08, 2025 | 159 | 160.5 | 160.5 | 160.5 | 157 | 3.74M |
| July 07, 2025 | 161.5 | 160 | 160 | 161.5 | 158 | 3.44M |
| July 04, 2025 | 165.5 | 161.5 | 161.5 | 166 | 160.5 | 6.68M |
| July 03, 2025 | 164.5 | 165.5 | 165.5 | 166 | 164 | 4.39M |
| July 02, 2025 | 163.5 | 163 | 163 | 164.5 | 162.5 | 2.9M |
| July 01, 2025 | 163.5 | 163.5 | 163.5 | 165 | 163 | 3.7M |
| June 30, 2025 | 167 | 162 | 162 | 167.5 | 162 | 5.33M |
| June 27, 2025 | 167 | 166 | 166 | 167.5 | 164.5 | 5.12M |
| June 26, 2025 | 166.5 | 165.5 | 165.5 | 168 | 165 | 5.55M |
| June 25, 2025 | 167.5 | 165 | 165 | 168 | 165 | 4.34M |
| June 24, 2025 | 164.5 | 166 | 166 | 166 | 163.5 | 7.78M |
| June 23, 2025 | 160 | 162.5 | 162.5 | 163 | 159 | 4.39M |
| June 20, 2025 | 163 | 161.5 | 161.5 | 163.5 | 160 | 7.19M |
| June 19, 2025 | 166 | 161.5 | 161.5 | 166 | 161 | 8.68M |
| June 18, 2025 | 164 | 165 | 165 | 169 | 164 | 17.4M |
| June 17, 2025 | 163.5 | 164 | 164 | 164.5 | 161.5 | 8.07M |
| June 16, 2025 | 160 | 162 | 162 | 164 | 159.5 | 9.41M |
| June 13, 2025 | 159.5 | 160.5 | 160.5 | 161 | 158.5 | 5.56M |
| June 12, 2025 | 159.5 | 160 | 160 | 161 | 158.5 | 4.64M |
| June 11, 2025 | 159.5 | 159 | 159 | 162 | 159 | 8.25M |
| June 10, 2025 | 158 | 159 | 159 | 160 | 157 | 3.85M |
| June 09, 2025 | 161 | 157.5 | 157.5 | 161.5 | 157.5 | 8.28M |
| June 06, 2025 | 157 | 159 | 159 | 159 | 156 | 11.06M |
| June 05, 2025 | 158 | 154.5 | 154.5 | 161.5 | 154.5 | 12.65M |
| June 04, 2025 | 154.5 | 155.5 | 155.5 | 156 | 153.5 | 8.14M |
| June 03, 2025 | 151.5 | 153 | 153 | 154 | 151.5 | 3.89M |
| June 02, 2025 | 151.5 | 151 | 151 | 153 | 150.5 | 2.95M |
| May 29, 2025 | 153.5 | 151.5 | 151.5 | 153.5 | 150.5 | 3.23M |
| May 28, 2025 | 152 | 152 | 152 | 154 | 151 | 5.73M |
| May 27, 2025 | 153.5 | 151 | 151 | 154 | 149 | 7.74M |
| May 26, 2025 | 154 | 152.5 | 152.5 | 154.5 | 151 | 4.24M |