218.50
+8.5(+4.05%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 224 | 216 | 213.48 | 229 | 214.5 | 7.73M |
| July 03, 2025 | 212.5 | 223 | 220.4 | 223.5 | 212.5 | 7.26M |
| July 02, 2025 | 207.5 | 210.5 | 208.05 | 211 | 207.5 | 1.05M |
| July 01, 2025 | 211 | 209 | 206.57 | 213.5 | 208.5 | 1.93M |
| June 30, 2025 | 212 | 210 | 207.55 | 212.5 | 208 | 2.64M |
| June 27, 2025 | 215.5 | 211.5 | 211.5 | 216 | 210 | 2.96M |
| June 26, 2025 | 214.5 | 213.5 | 213.5 | 224.5 | 213.5 | 11.42M |
| June 25, 2025 | 215 | 212.5 | 212.5 | 216 | 212 | 1.69M |
| June 24, 2025 | 209.5 | 212.5 | 212.5 | 214.5 | 209 | 2.48M |
| June 23, 2025 | 201.5 | 206.5 | 206.5 | 206.5 | 200 | 2.28M |
| June 20, 2025 | 206 | 204 | 204 | 208.5 | 202 | 3.61M |
| June 19, 2025 | 214 | 206 | 206 | 214 | 205.5 | 4.21M |
| June 18, 2025 | 214 | 214 | 214 | 215 | 212 | 1.78M |
| June 17, 2025 | 217 | 212.5 | 212.5 | 218.5 | 212.5 | 2.11M |
| June 16, 2025 | 214 | 215.5 | 215.5 | 215.5 | 210.5 | 2.44M |
| June 13, 2025 | 219.5 | 216 | 216 | 220 | 215.5 | 2.33M |
| June 12, 2025 | 220 | 221.5 | 221.5 | 226.5 | 218 | 2.69M |
| June 11, 2025 | 218 | 220.5 | 220.5 | 222 | 216.5 | 3.23M |
| June 10, 2025 | 219 | 215.5 | 215.5 | 221 | 214 | 4.31M |
| June 09, 2025 | 223 | 217.5 | 217.5 | 223 | 216 | 2.47M |
| June 06, 2025 | 227.5 | 221.5 | 221.5 | 227.5 | 220 | 2.92M |
| June 05, 2025 | 225.5 | 227 | 227 | 231 | 224 | 4.29M |
| June 04, 2025 | 224.5 | 225 | 225 | 232.5 | 223 | 6.9M |
| June 03, 2025 | 217.5 | 218 | 218 | 220 | 216 | 2.49M |
| June 02, 2025 | 221 | 217 | 217 | 223 | 213 | 4.08M |
| May 29, 2025 | 227 | 224.5 | 224.5 | 227.5 | 221.5 | 2.72M |
| May 28, 2025 | 231.5 | 223.5 | 223.5 | 233 | 222 | 3.74M |
| May 27, 2025 | 229.5 | 227 | 227 | 231 | 226.5 | 2.13M |
| May 26, 2025 | 230.5 | 228 | 228 | 232.5 | 227.5 | 3.24M |