266.00
+2(+0.76%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 270 | 266 | 266 | 272 | 263.5 | 2.63M |
| October 02, 2025 | 258 | 264 | 264 | 264 | 252 | 3.63M |
| October 01, 2025 | 265 | 255.5 | 255.5 | 266 | 253 | 12.25M |
| September 30, 2025 | 267 | 259.5 | 259.5 | 277 | 255.5 | 31.59M |
| September 26, 2025 | 244.5 | 255 | 255 | 255 | 240 | 16.07M |
| September 25, 2025 | 232 | 232 | 232 | 232 | 232 | 2M |
| September 24, 2025 | 211 | 211 | 211 | 211 | 211 | 1.41M |
| September 23, 2025 | 190.5 | 192 | 192 | 193.5 | 189.5 | 713,670 |
| September 22, 2025 | 191 | 190 | 190 | 191 | 189 | 475,066 |
| September 19, 2025 | 191.5 | 189.5 | 189.5 | 194 | 189.5 | 1.22M |
| September 18, 2025 | 189 | 191.5 | 191.5 | 193.5 | 187.5 | 1.41M |
| September 17, 2025 | 186 | 186.5 | 186.5 | 189.5 | 186 | 715,476 |
| September 16, 2025 | 186 | 186 | 186 | 187 | 185.5 | 419,922 |
| September 15, 2025 | 187 | 186 | 186 | 187.5 | 185 | 537,009 |
| September 12, 2025 | 186 | 187 | 187 | 188 | 185.5 | 858,904 |
| September 11, 2025 | 190.5 | 186 | 186 | 190.5 | 185.5 | 2.1M |
| September 10, 2025 | 193.5 | 192.5 | 192.5 | 193.5 | 191 | 543,371 |
| September 09, 2025 | 193.5 | 192.5 | 192.5 | 194.5 | 191.5 | 560,993 |
| September 08, 2025 | 193 | 193.5 | 193.5 | 195.5 | 191.5 | 531,110 |
| September 05, 2025 | 195.5 | 192.5 | 192.5 | 195.5 | 191.5 | 852,900 |
| September 04, 2025 | 194.5 | 194.5 | 194.5 | 197 | 193.5 | 827,621 |
| September 03, 2025 | 193.5 | 193 | 193 | 197 | 192.5 | 1.11M |
| September 02, 2025 | 188.5 | 193 | 193 | 195.5 | 188.5 | 1.15M |
| September 01, 2025 | 193.5 | 188 | 188 | 193.5 | 188 | 1.02M |
| August 29, 2025 | 194 | 193.5 | 193.5 | 195 | 192.5 | 694,750 |
| August 28, 2025 | 196.5 | 193.5 | 193.5 | 196.5 | 193.5 | 819,833 |
| August 27, 2025 | 194.5 | 196.5 | 196.5 | 197.5 | 194 | 976,710 |
| August 26, 2025 | 194.5 | 193.5 | 193.5 | 194.5 | 192.5 | 501,214 |
| August 25, 2025 | 195 | 193.5 | 193.5 | 195 | 192.5 | 963,908 |
| August 22, 2025 | 193 | 194 | 194 | 196 | 192.5 | 1.44M |
| August 21, 2025 | 192.5 | 191.5 | 191.5 | 195 | 191 | 944,342 |
| August 20, 2025 | 195 | 191 | 191 | 195 | 190 | 1.64M |
| August 19, 2025 | 194 | 194 | 194 | 197 | 193 | 1.27M |
| August 18, 2025 | 200.5 | 194 | 194 | 200.5 | 193 | 2.31M |
| August 15, 2025 | 206 | 200.5 | 200.5 | 207 | 200 | 2.01M |
| August 14, 2025 | 205.5 | 205.5 | 205.5 | 208 | 204.5 | 824,260 |
| August 13, 2025 | 208.5 | 205 | 205 | 210 | 205 | 1.87M |
| August 12, 2025 | 214.5 | 208.5 | 208.5 | 214.5 | 208.5 | 2.06M |
| August 11, 2025 | 214 | 215 | 215 | 216 | 213.5 | 702,482 |
| August 08, 2025 | 222 | 221.5 | 215.72 | 222.5 | 219.5 | 968,776 |
| August 07, 2025 | 225.5 | 220 | 214.26 | 225.5 | 219 | 937,479 |
| August 06, 2025 | 225 | 224 | 218.16 | 226 | 223.5 | 689,790 |
| August 05, 2025 | 222 | 224.5 | 218.64 | 227.5 | 222 | 959,634 |
| August 04, 2025 | 215.5 | 221 | 215.23 | 222 | 215 | 771,012 |
| August 01, 2025 | 215.5 | 216 | 216 | 217.5 | 213.5 | 679,824 |
| July 31, 2025 | 218 | 218 | 218 | 220 | 216.5 | 552,858 |
| July 30, 2025 | 222 | 219 | 219 | 222.5 | 218.5 | 467,391 |
| July 29, 2025 | 225.5 | 222 | 222 | 226.5 | 221.5 | 715,603 |
| July 28, 2025 | 226 | 225.5 | 225.5 | 227.5 | 223.5 | 758,778 |
| July 25, 2025 | 225.5 | 225 | 225 | 227 | 223 | 918,374 |
| July 24, 2025 | 224 | 225 | 225 | 226 | 221.5 | 1.37M |
| July 23, 2025 | 216 | 221 | 221 | 224 | 215 | 1.24M |
| July 22, 2025 | 224 | 214 | 214 | 224 | 214 | 1.5M |
| July 21, 2025 | 223.5 | 223 | 223 | 226 | 222.5 | 613,516 |
| July 18, 2025 | 224.5 | 222 | 222 | 224.5 | 221.5 | 727,274 |
| July 17, 2025 | 217.5 | 223 | 223 | 224 | 217.5 | 1.3M |
| July 16, 2025 | 213.5 | 217 | 217 | 217 | 212 | 759,902 |
| July 15, 2025 | 213.5 | 213.5 | 213.5 | 214.5 | 212 | 527,351 |
| July 14, 2025 | 215 | 213 | 213 | 215.5 | 213 | 469,155 |
| July 11, 2025 | 212.5 | 215 | 215 | 216 | 212.5 | 630,952 |