143.50
-4.5(-3.04%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 149.5 | 148 | 148 | 150 | 146 | 1.02M |
| September 04, 2025 | 153 | 147.5 | 147.5 | 153 | 147 | 2.27M |
| September 03, 2025 | 148 | 153 | 153 | 154 | 145.5 | 2.38M |
| September 02, 2025 | 154.5 | 148.5 | 148.5 | 154.5 | 146 | 6.72M |
| September 01, 2025 | 141 | 154.5 | 154.5 | 154.5 | 141 | 8.62M |
| August 29, 2025 | 141.5 | 140.5 | 140.5 | 143 | 138.5 | 1.23M |
| August 28, 2025 | 137.5 | 138.5 | 138.5 | 140 | 136.5 | 878,718 |
| August 27, 2025 | 136 | 136 | 136 | 138 | 135.5 | 806,671 |
| August 26, 2025 | 136 | 136 | 136 | 136 | 133.5 | 581,872 |
| August 25, 2025 | 137.5 | 136.5 | 136.5 | 138 | 136 | 340,418 |
| August 22, 2025 | 139.5 | 136 | 136 | 139.5 | 135.5 | 442,465 |
| August 21, 2025 | 138 | 138.5 | 138.5 | 142 | 137 | 1.02M |
| August 20, 2025 | 141 | 136 | 136 | 141.5 | 136 | 941,211 |
| August 19, 2025 | 143 | 140.5 | 140.5 | 143 | 139 | 906,311 |
| August 18, 2025 | 137.5 | 143 | 143 | 143 | 136.5 | 1.46M |
| August 15, 2025 | 136.5 | 137 | 137 | 137 | 135 | 420,535 |
| August 14, 2025 | 137 | 135 | 135 | 137.5 | 134.5 | 660,585 |
| August 13, 2025 | 139.5 | 137.5 | 137.5 | 140.5 | 135.5 | 2.5M |
| August 12, 2025 | 130 | 137 | 137 | 138 | 128.5 | 2.07M |
| August 11, 2025 | 129 | 130 | 130 | 131 | 127.5 | 367,655 |
| August 08, 2025 | 131.5 | 129 | 129 | 132 | 127 | 838,419 |
| August 07, 2025 | 126.5 | 133.5 | 133.5 | 135 | 126.5 | 967,485 |
| August 06, 2025 | 125 | 125.5 | 125.5 | 127 | 125 | 154,921 |
| August 05, 2025 | 126 | 125 | 125 | 126.5 | 125 | 250,017 |
| August 04, 2025 | 125 | 125 | 125 | 127 | 124 | 145,940 |
| August 01, 2025 | 125.5 | 126.5 | 126.5 | 127 | 125 | 145,571 |
| July 31, 2025 | 126.5 | 127 | 127 | 128 | 126.5 | 182,499 |
| July 30, 2025 | 127 | 126.5 | 126.5 | 127 | 125.5 | 176,656 |
| July 29, 2025 | 130 | 126.5 | 126.5 | 130 | 125.5 | 399,936 |
| July 28, 2025 | 129 | 129 | 129 | 130 | 128 | 106,637 |
| July 25, 2025 | 132 | 129 | 129 | 132 | 128.5 | 419,497 |
| July 24, 2025 | 135 | 132.5 | 132.5 | 135 | 131.5 | 287,221 |
| July 23, 2025 | 133.5 | 135 | 135 | 135 | 132 | 180,627 |
| July 22, 2025 | 134 | 132 | 132 | 134 | 131 | 236,961 |
| July 21, 2025 | 134.5 | 135 | 135 | 136 | 134 | 206,500 |
| July 18, 2025 | 135 | 134 | 134 | 135.5 | 132.5 | 257,899 |
| July 17, 2025 | 130.5 | 133 | 133 | 133 | 130.5 | 304,300 |
| July 16, 2025 | 128.5 | 129.5 | 129.5 | 131 | 128.5 | 236,822 |
| July 15, 2025 | 126 | 129 | 129 | 129 | 126 | 199,332 |
| July 14, 2025 | 127.5 | 126.5 | 126.5 | 127.5 | 125.5 | 162,066 |
| July 11, 2025 | 128 | 128 | 128 | 128.5 | 125 | 272,973 |
| July 10, 2025 | 129.5 | 128 | 128 | 130.5 | 127.5 | 414,346 |
| July 09, 2025 | 129 | 130 | 130 | 130.5 | 128.5 | 217,942 |
| July 08, 2025 | 129 | 129.5 | 129.5 | 130 | 126.5 | 350,755 |
| July 07, 2025 | 127.5 | 129.5 | 129.5 | 132 | 126 | 1.13M |
| July 04, 2025 | 125 | 124 | 124 | 128 | 124 | 486,227 |
| July 03, 2025 | 122 | 124 | 124 | 125 | 122 | 249,092 |
| July 02, 2025 | 121 | 122 | 122 | 123 | 121 | 207,242 |
| July 01, 2025 | 122 | 122 | 122 | 123 | 121 | 243,181 |
| June 30, 2025 | 120.5 | 121.5 | 121.5 | 122.5 | 120.5 | 312,184 |
| June 27, 2025 | 120 | 120.5 | 120.5 | 121 | 119.5 | 162,863 |
| June 26, 2025 | 119.5 | 120 | 120 | 121.5 | 119.5 | 191,498 |
| June 25, 2025 | 120.5 | 119 | 119 | 121 | 119 | 199,035 |
| June 24, 2025 | 120 | 119 | 119 | 120.5 | 118.5 | 354,999 |
| June 23, 2025 | 118 | 117.5 | 117.5 | 118 | 116 | 228,070 |
| June 20, 2025 | 120.5 | 118 | 118 | 120.5 | 118 | 498,002 |
| June 19, 2025 | 121.5 | 120.5 | 120.5 | 122 | 120.5 | 263,538 |
| June 18, 2025 | 122 | 122 | 122 | 122.5 | 121.5 | 223,778 |
| June 17, 2025 | 122 | 121.5 | 121.5 | 124 | 120.5 | 412,570 |
| June 16, 2025 | 120.5 | 121.5 | 121.5 | 122 | 120.5 | 341,208 |