294.50
-4(-1.34%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 300 | 298.5 | 298.5 | 305 | 298 | 212,101 |
| August 15, 2025 | 300.5 | 300 | 300 | 303 | 299.5 | 191,481 |
| August 14, 2025 | 297.5 | 300.5 | 300.5 | 302.5 | 297.5 | 129,335 |
| August 13, 2025 | 299.5 | 297.5 | 297.5 | 300 | 297 | 164,517 |
| August 12, 2025 | 296.5 | 299 | 299 | 303.5 | 296.5 | 196,615 |
| August 11, 2025 | 298 | 296 | 296 | 305 | 292.5 | 297,650 |
| August 08, 2025 | 305.5 | 301 | 301 | 305.5 | 297.5 | 465,578 |
| August 07, 2025 | 312 | 305.5 | 305.5 | 312 | 304 | 305,679 |
| August 06, 2025 | 307.5 | 309.5 | 309.5 | 312.5 | 305 | 248,513 |
| August 05, 2025 | 315.5 | 308 | 308 | 315.5 | 307 | 446,566 |
| August 04, 2025 | 317.5 | 313.5 | 313.5 | 319.5 | 312 | 437,450 |
| August 01, 2025 | 322.5 | 323.5 | 323.5 | 327 | 304.5 | 1.52M |
| July 31, 2025 | 328.5 | 334 | 334 | 334.5 | 323 | 713,384 |
| July 30, 2025 | 326 | 325.5 | 325.5 | 332 | 318 | 719,289 |
| July 29, 2025 | 327 | 321 | 321 | 327.5 | 320.5 | 489,796 |
| July 28, 2025 | 323 | 327 | 327 | 327 | 317 | 894,478 |
| July 25, 2025 | 338.5 | 338.5 | 320 | 343 | 337 | 714,383 |
| July 24, 2025 | 353.5 | 340 | 321.42 | 354 | 333 | 981,337 |
| July 23, 2025 | 324 | 348 | 348 | 348 | 323 | 1.73M |
| July 22, 2025 | 326.5 | 323 | 323 | 326.5 | 319 | 331,702 |
| July 21, 2025 | 325 | 324.5 | 324.5 | 331 | 324 | 739,043 |
| July 18, 2025 | 319 | 322 | 322 | 323 | 315.5 | 314,957 |
| July 17, 2025 | 327 | 319.5 | 319.5 | 327 | 319.5 | 417,740 |
| July 16, 2025 | 328 | 325 | 325 | 329 | 325 | 428,668 |
| July 15, 2025 | 327.5 | 327.5 | 327.5 | 329 | 324.5 | 405,414 |
| July 14, 2025 | 321 | 326.5 | 326.5 | 328 | 321 | 708,506 |
| July 11, 2025 | 318 | 319.5 | 319.5 | 319.5 | 312 | 424,115 |
| July 10, 2025 | 313 | 319 | 319 | 320 | 312 | 821,044 |
| July 09, 2025 | 310 | 309.5 | 309.5 | 310 | 305.5 | 282,926 |
| July 08, 2025 | 306.5 | 310.5 | 310.5 | 315 | 305 | 553,094 |
| July 07, 2025 | 297 | 305.5 | 305.5 | 311 | 297 | 887,177 |
| July 04, 2025 | 295.5 | 293.5 | 293.5 | 296 | 292 | 125,899 |
| July 03, 2025 | 293 | 294.5 | 294.5 | 297.5 | 293 | 315,750 |
| July 02, 2025 | 288 | 291 | 291 | 291 | 288 | 93,557 |
| July 01, 2025 | 288.5 | 288.5 | 288.5 | 292 | 288 | 126,509 |
| June 30, 2025 | 286.5 | 289 | 289 | 290 | 285.5 | 202,929 |
| June 27, 2025 | 285 | 286 | 286 | 288 | 284 | 103,539 |
| June 26, 2025 | 287.5 | 285.5 | 285.5 | 287.5 | 283 | 148,413 |
| June 25, 2025 | 285 | 287.5 | 287.5 | 287.5 | 285 | 115,909 |
| June 24, 2025 | 280.5 | 285 | 285 | 285 | 280.5 | 111,797 |
| June 23, 2025 | 278 | 278 | 278 | 280 | 277 | 95,351 |
| June 20, 2025 | 285 | 281 | 281 | 285.5 | 278 | 220,329 |
| June 19, 2025 | 288 | 286 | 286 | 289.5 | 286 | 117,185 |
| June 18, 2025 | 288.5 | 290 | 290 | 290.5 | 287.5 | 90,256 |
| June 17, 2025 | 293 | 289 | 289 | 293 | 289 | 77,368 |
| June 16, 2025 | 290.5 | 289.5 | 289.5 | 290.5 | 288.5 | 66,420 |
| June 13, 2025 | 289 | 290.5 | 290.5 | 291.5 | 287.5 | 120,348 |
| June 12, 2025 | 290.5 | 289 | 289 | 291.5 | 289 | 133,952 |
| June 11, 2025 | 290.5 | 290 | 290 | 291 | 288 | 112,604 |
| June 10, 2025 | 288.5 | 290 | 290 | 292 | 288.5 | 50,668 |
| June 09, 2025 | 289.5 | 290.5 | 290.5 | 291 | 287 | 61,398 |
| June 06, 2025 | 288.5 | 289.5 | 289.5 | 289.5 | 288 | 44,060 |
| June 05, 2025 | 291 | 288.5 | 288.5 | 291.5 | 288 | 166,089 |
| June 04, 2025 | 291 | 291 | 291 | 292 | 290.5 | 83,764 |
| June 03, 2025 | 291 | 291 | 291 | 292 | 291 | 61,883 |
| June 02, 2025 | 294.5 | 292 | 292 | 294.5 | 290.5 | 52,289 |
| May 29, 2025 | 295 | 294.5 | 294.5 | 296.5 | 294.5 | 58,144 |
| May 28, 2025 | 297.5 | 295.5 | 295.5 | 297.5 | 295 | 38,130 |
| May 27, 2025 | 298 | 298 | 298 | 299 | 295 | 45,229 |
| May 26, 2025 | 298.5 | 297.5 | 297.5 | 299 | 297.5 | 74,097 |