216.00
-4.5(-2.04%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 221.5 | 216 | 216 | 222.5 | 215 | 4.97M |
| September 25, 2025 | 220 | 220.5 | 220.5 | 226 | 218.5 | 4.44M |
| September 24, 2025 | 219 | 218 | 218 | 221 | 215 | 2.57M |
| September 23, 2025 | 220.5 | 217.5 | 217.5 | 221 | 217 | 2.97M |
| September 22, 2025 | 228 | 220.5 | 220.5 | 230 | 219 | 5.57M |
| September 19, 2025 | 222 | 223 | 223 | 226 | 219.5 | 5.29M |
| September 18, 2025 | 217.5 | 219 | 219 | 223 | 216 | 4.86M |
| September 17, 2025 | 215.5 | 216 | 216 | 218.5 | 215 | 2.97M |
| September 16, 2025 | 215 | 215 | 215 | 215.5 | 212.5 | 2.38M |
| September 15, 2025 | 216.5 | 214 | 214 | 217 | 210.5 | 3.72M |
| September 12, 2025 | 218.5 | 217.5 | 217.5 | 220 | 215 | 6.64M |
| September 11, 2025 | 218.5 | 211 | 211 | 219 | 210 | 4M |
| September 10, 2025 | 223.5 | 216 | 216 | 223.5 | 215 | 9.69M |
| September 09, 2025 | 212.5 | 220.5 | 220.5 | 226.5 | 212 | 20.24M |
| September 08, 2025 | 207 | 206 | 206 | 207.5 | 203 | 2.32M |
| September 05, 2025 | 207.5 | 208 | 208 | 209 | 206 | 920,863 |
| September 04, 2025 | 207.5 | 206 | 206 | 210 | 206 | 1.44M |
| September 03, 2025 | 206 | 205 | 205 | 207.5 | 204.5 | 1.33M |
| September 02, 2025 | 208.5 | 204.5 | 204.5 | 209.5 | 203 | 2.86M |
| September 01, 2025 | 214.5 | 207 | 207 | 215.5 | 207 | 2.89M |
| August 29, 2025 | 218 | 213.5 | 213.5 | 219 | 213 | 1.94M |
| August 28, 2025 | 215 | 215.5 | 215.5 | 221 | 213.5 | 3.96M |
| August 27, 2025 | 216 | 215 | 215 | 217 | 213 | 2.56M |
| August 26, 2025 | 215 | 214 | 214 | 217 | 212 | 2.83M |
| August 25, 2025 | 207.5 | 215 | 215 | 216 | 207.5 | 8.14M |
| August 22, 2025 | 207.5 | 203 | 203 | 208 | 202.5 | 2.66M |
| August 21, 2025 | 206 | 206 | 206 | 210 | 204.5 | 2.81M |
| August 20, 2025 | 210 | 203 | 203 | 210 | 203 | 5.57M |
| August 19, 2025 | 222 | 211.5 | 211.5 | 222 | 211 | 5.09M |
| August 18, 2025 | 207.5 | 218.5 | 218.5 | 223 | 204.5 | 8.77M |
| August 15, 2025 | 208.5 | 210 | 210 | 210 | 205 | 3.41M |
| August 14, 2025 | 208 | 207.5 | 207.5 | 211 | 207 | 2.64M |
| August 13, 2025 | 211 | 209 | 209 | 213.5 | 207 | 6.12M |
| August 12, 2025 | 216.5 | 213.5 | 213.5 | 216.5 | 212 | 2.32M |
| August 11, 2025 | 215.5 | 216.5 | 216.5 | 216.5 | 211.5 | 2.2M |
| August 08, 2025 | 212.5 | 216 | 216 | 218.5 | 212.5 | 4.14M |
| August 07, 2025 | 210 | 211.5 | 211.5 | 213.5 | 210 | 2.29M |
| August 06, 2025 | 213.5 | 209 | 209 | 213.5 | 206 | 3.21M |
| August 05, 2025 | 211 | 211.5 | 211.5 | 213.5 | 210 | 2.51M |
| August 04, 2025 | 211 | 210 | 210 | 213 | 207 | 3.4M |
| August 01, 2025 | 205 | 213 | 213 | 215 | 200 | 3.62M |
| July 31, 2025 | 214.5 | 212.5 | 212.5 | 215 | 211.5 | 1.76M |
| July 30, 2025 | 219 | 214.5 | 214.5 | 222 | 213 | 4.15M |
| July 29, 2025 | 214.5 | 212.5 | 212.5 | 215.5 | 211 | 1.58M |
| July 28, 2025 | 218 | 214 | 214 | 218 | 213.5 | 1.7M |
| July 25, 2025 | 216 | 216.5 | 216.5 | 217.5 | 212.5 | 1.99M |
| July 24, 2025 | 217.5 | 217 | 217 | 220 | 214.5 | 2.63M |
| July 23, 2025 | 209 | 217.5 | 217.5 | 220.5 | 209 | 5.61M |
| July 22, 2025 | 215.5 | 209 | 209 | 218.5 | 208.5 | 3.41M |
| July 21, 2025 | 215 | 215 | 215 | 217.5 | 213 | 3.24M |
| July 18, 2025 | 218.5 | 213.5 | 213.5 | 224.5 | 212 | 7.98M |
| July 17, 2025 | 206 | 214 | 214 | 216 | 206 | 4.38M |
| July 16, 2025 | 208.5 | 206 | 203.6 | 210.5 | 206 | 1.98M |
| July 15, 2025 | 206.5 | 208 | 205.58 | 208 | 206 | 807,652 |
| July 14, 2025 | 208 | 205.5 | 203.11 | 209 | 205 | 893,795 |
| July 11, 2025 | 203 | 208 | 205.58 | 211 | 202.5 | 2.65M |
| July 10, 2025 | 204.5 | 202 | 199.65 | 206 | 201 | 2.4M |
| July 09, 2025 | 201.5 | 205 | 202.61 | 205.5 | 200 | 1.55M |
| July 08, 2025 | 205 | 201.5 | 199.15 | 206 | 200.5 | 3.1M |
| July 07, 2025 | 215 | 206.5 | 204.09 | 215 | 205.5 | 3.94M |