219.50
-10.5(-4.57%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 230 | 219.5 | 219.5 | 230.5 | 218.5 | 119.91M |
| September 25, 2025 | 223 | 230 | 230 | 231 | 222.5 | 126.24M |
| September 24, 2025 | 222 | 223 | 223 | 223 | 219 | 66.21M |
| September 23, 2025 | 218 | 221 | 221 | 222 | 217.5 | 105.98M |
| September 22, 2025 | 215.5 | 216 | 216 | 218 | 214 | 34.47M |
| September 19, 2025 | 216.5 | 214 | 214 | 217 | 214 | 57.11M |
| September 18, 2025 | 211.5 | 215 | 215 | 216 | 208 | 80.3M |
| September 17, 2025 | 214 | 212 | 212 | 214.5 | 211 | 57.36M |
| September 16, 2025 | 217 | 215.5 | 215.5 | 217 | 213.5 | 50.63M |
| September 15, 2025 | 218.5 | 216 | 216 | 218.5 | 213 | 56.39M |
| September 12, 2025 | 217 | 217.5 | 217.5 | 218.5 | 216.5 | 73.5M |
| September 11, 2025 | 212 | 214.5 | 214.5 | 216.5 | 209 | 133.21M |
| September 10, 2025 | 211 | 210 | 210 | 211 | 209 | 86.1M |
| September 09, 2025 | 204.5 | 207.5 | 207.5 | 208 | 204 | 64.99M |
| September 08, 2025 | 206 | 203.5 | 203.5 | 207.5 | 202 | 45.42M |
| September 05, 2025 | 205.5 | 205 | 205 | 206.5 | 203 | 34.04M |
| September 04, 2025 | 203 | 203 | 203 | 205 | 202 | 41.86M |
| September 03, 2025 | 198.5 | 200.5 | 200.5 | 201 | 197 | 34.24M |
| September 02, 2025 | 200 | 198.5 | 198.5 | 203.5 | 198 | 35.59M |
| September 01, 2025 | 203 | 198.5 | 198.5 | 204.5 | 197 | 70.19M |
| August 29, 2025 | 206 | 203.5 | 203.5 | 207 | 202.5 | 53.93M |
| August 28, 2025 | 207.5 | 206 | 206 | 207.5 | 204 | 46.23M |
| August 27, 2025 | 210 | 208 | 208 | 210 | 207.5 | 39.89M |
| August 26, 2025 | 207 | 209 | 209 | 209 | 206 | 41.6M |
| August 25, 2025 | 207 | 207.5 | 207.5 | 208 | 206 | 52.07M |
| August 22, 2025 | 208 | 202.5 | 202.5 | 208 | 202 | 50.21M |
| August 21, 2025 | 201 | 206 | 206 | 206 | 201 | 67.85M |
| August 20, 2025 | 206 | 200.5 | 200.5 | 206.5 | 200 | 123.47M |
| August 19, 2025 | 210 | 208 | 208 | 212 | 208 | 49.98M |
| August 18, 2025 | 207.5 | 210 | 210 | 210 | 206 | 73.28M |
| August 15, 2025 | 205 | 207 | 207 | 208 | 202 | 155.89M |
| August 14, 2025 | 197.5 | 199.5 | 199.5 | 200 | 197 | 77.77M |
| August 13, 2025 | 198 | 198.5 | 198.5 | 199 | 193.5 | 101.99M |
| August 12, 2025 | 198.5 | 197 | 197 | 199 | 195.5 | 38.69M |
| August 11, 2025 | 194 | 198 | 198 | 198 | 192.5 | 52.29M |
| August 08, 2025 | 197 | 194.5 | 194.5 | 197 | 193.5 | 64.64M |
| August 07, 2025 | 190 | 194.5 | 194.5 | 195 | 190 | 119.28M |
| August 06, 2025 | 185.5 | 186 | 186 | 188.5 | 184 | 68.78M |
| August 05, 2025 | 182 | 184.5 | 184.5 | 185 | 182 | 52.17M |
| August 04, 2025 | 179.5 | 180 | 180 | 181 | 178.5 | 44.5M |
| August 01, 2025 | 175 | 181.5 | 181.5 | 181.5 | 175 | 65.23M |
| July 31, 2025 | 178 | 178 | 178 | 179 | 176 | 89.7M |
| July 30, 2025 | 171.5 | 171.5 | 171.5 | 171.5 | 171.5 | 0 |
| July 29, 2025 | 175 | 171.5 | 171.5 | 175.5 | 171 | 49.61M |
| July 28, 2025 | 176 | 176 | 176 | 178 | 175.5 | 55.67M |
| July 25, 2025 | 175.5 | 174.5 | 174.5 | 175.5 | 173 | 56.47M |
| July 24, 2025 | 168 | 174 | 174 | 174 | 167.5 | 127.74M |
| July 23, 2025 | 163.5 | 166 | 166 | 166 | 163.5 | 51.06M |
| July 22, 2025 | 165 | 162 | 162 | 166 | 161.5 | 38.55M |
| July 21, 2025 | 166 | 165 | 165 | 166.5 | 164.5 | 13.99M |
| July 18, 2025 | 165 | 165.5 | 165.5 | 166 | 164.5 | 34.76M |
| July 17, 2025 | 163 | 164 | 164 | 164 | 162.5 | 20.68M |
| July 16, 2025 | 163 | 162.5 | 162.5 | 164 | 162.5 | 24.48M |
| July 15, 2025 | 160 | 163 | 163 | 163 | 160 | 20.61M |
| July 14, 2025 | 161.5 | 160.5 | 160.5 | 162.5 | 160.5 | 18.86M |
| July 11, 2025 | 161.5 | 161.5 | 161.5 | 162.5 | 160.5 | 20.38M |
| July 10, 2025 | 161 | 161.5 | 161.5 | 162.5 | 160 | 29.91M |
| July 09, 2025 | 159.5 | 161 | 161 | 161.5 | 159 | 29.35M |
| July 08, 2025 | 160.5 | 159 | 159 | 161 | 158.5 | 30.78M |
| July 07, 2025 | 161 | 161 | 161 | 162 | 159.5 | 24.26M |