235.00
-0.5(-0.21%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 234 | 235.5 | 235.5 | 243 | 232 | 2.4M |
| September 04, 2025 | 229.5 | 229.5 | 229.5 | 236 | 223.5 | 2.04M |
| September 03, 2025 | 224 | 226 | 226 | 231.5 | 220 | 1.98M |
| September 02, 2025 | 240 | 223 | 223 | 241.5 | 222 | 2.65M |
| September 01, 2025 | 254.5 | 238 | 238 | 257 | 234.5 | 4.33M |
| August 29, 2025 | 263.5 | 255 | 255 | 264 | 255 | 1.67M |
| August 28, 2025 | 267.5 | 262 | 262 | 273 | 262 | 2.59M |
| August 27, 2025 | 268 | 267.5 | 267.5 | 269 | 263 | 1.92M |
| August 26, 2025 | 263 | 266.5 | 266.5 | 271.5 | 260.5 | 3.43M |
| August 25, 2025 | 245 | 264.5 | 264.5 | 264.5 | 243.5 | 5.67M |
| August 22, 2025 | 248.5 | 240.5 | 240.5 | 250.5 | 239.5 | 2.18M |
| August 21, 2025 | 246 | 248 | 248 | 252 | 243 | 2.66M |
| August 20, 2025 | 243.5 | 246 | 246 | 252 | 236 | 4.53M |
| August 19, 2025 | 245.5 | 243 | 243 | 250.5 | 237 | 3.25M |
| August 18, 2025 | 249 | 243.5 | 243.5 | 259.5 | 243 | 5.29M |
| August 15, 2025 | 225.5 | 246.5 | 246.5 | 246.5 | 225 | 5.82M |
| August 14, 2025 | 228.5 | 224.5 | 224.5 | 228.5 | 222 | 2.24M |
| August 13, 2025 | 216 | 226 | 226 | 228 | 214 | 4.88M |
| August 12, 2025 | 215 | 214.5 | 214.5 | 218 | 207.5 | 2.92M |
| August 11, 2025 | 206 | 211 | 211 | 218 | 197.5 | 3.87M |
| August 08, 2025 | 200 | 207 | 207 | 213 | 197 | 2.97M |
| August 07, 2025 | 188 | 201 | 201 | 204 | 188 | 2.98M |
| August 06, 2025 | 186 | 187 | 187 | 190 | 184.5 | 652,493 |
| August 05, 2025 | 190 | 186.5 | 186.5 | 191 | 185 | 827,057 |
| August 04, 2025 | 185.5 | 187 | 187 | 190 | 185 | 715,420 |
| August 01, 2025 | 180.5 | 188 | 188 | 190 | 178 | 1.64M |
| July 31, 2025 | 175 | 180 | 180 | 185 | 174.5 | 1.03M |
| July 30, 2025 | 173 | 175.5 | 175.5 | 177.5 | 172.5 | 481,824 |
| July 29, 2025 | 182.5 | 179 | 172 | 182.5 | 178.5 | 837,033 |
| July 28, 2025 | 183.5 | 181 | 173.92 | 184.5 | 180.5 | 768,591 |
| July 25, 2025 | 189.5 | 184 | 184 | 189.5 | 183.5 | 691,511 |
| July 24, 2025 | 191 | 189 | 189 | 192 | 187 | 381,482 |
| July 23, 2025 | 190.5 | 189.5 | 189.5 | 195 | 189.5 | 740,526 |
| July 22, 2025 | 196 | 188 | 188 | 197 | 187 | 883,000 |
| July 21, 2025 | 194 | 194 | 194 | 195.5 | 191 | 702,451 |
| July 18, 2025 | 187 | 193.5 | 193.5 | 197 | 187 | 2.08M |
| July 17, 2025 | 182.5 | 185.5 | 185.5 | 185.5 | 182 | 479,590 |
| July 16, 2025 | 183 | 182.5 | 182.5 | 184 | 182 | 298,552 |
| July 15, 2025 | 180 | 183 | 183 | 187 | 180 | 602,803 |
| July 14, 2025 | 181.5 | 180.5 | 180.5 | 182 | 180 | 242,572 |
| July 11, 2025 | 181.5 | 183 | 183 | 184.5 | 181.5 | 290,449 |
| July 10, 2025 | 180.5 | 182 | 182 | 185 | 178.5 | 591,977 |
| July 09, 2025 | 184 | 183 | 183 | 184 | 180 | 327,534 |
| July 08, 2025 | 182.5 | 180.5 | 180.5 | 183 | 179 | 530,858 |
| July 07, 2025 | 182 | 184.5 | 184.5 | 185.5 | 179 | 397,939 |
| July 04, 2025 | 185.5 | 184 | 184 | 187 | 180.5 | 538,457 |
| July 03, 2025 | 185.5 | 185 | 185 | 187.5 | 183 | 643,953 |
| July 02, 2025 | 180 | 184.5 | 184.5 | 186 | 180 | 701,429 |
| July 01, 2025 | 178 | 180.5 | 180.5 | 184 | 178 | 1.03M |
| June 30, 2025 | 197 | 182 | 182 | 197 | 181 | 3.15M |
| June 27, 2025 | 202 | 196 | 196 | 208.5 | 192.5 | 8.99M |
| June 26, 2025 | 185 | 198 | 198 | 198 | 185 | 3.83M |
| June 25, 2025 | 181.5 | 180 | 180 | 183 | 180 | 834,591 |
| June 24, 2025 | 185 | 179 | 179 | 187 | 179 | 2.52M |
| June 23, 2025 | 169 | 182 | 182 | 185 | 167.5 | 1.98M |
| June 20, 2025 | 172 | 171.5 | 171.5 | 175 | 170 | 372,528 |
| June 19, 2025 | 176 | 172 | 172 | 177 | 172 | 548,239 |
| June 18, 2025 | 173 | 174.5 | 174.5 | 177 | 171 | 788,363 |
| June 17, 2025 | 170.5 | 170.5 | 170.5 | 173 | 169.5 | 534,506 |
| June 16, 2025 | 166.5 | 169 | 169 | 171 | 165.5 | 472,408 |