146.00
-5.5(-3.63%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 149.5 | 151.5 | 151.5 | 156.5 | 147 | 11.87M |
| August 15, 2025 | 142 | 148 | 148 | 149.5 | 140.5 | 7M |
| August 14, 2025 | 144 | 141.5 | 141.5 | 146 | 141.5 | 3.56M |
| August 13, 2025 | 145.5 | 143.5 | 143.5 | 151.5 | 142 | 13.32M |
| August 12, 2025 | 143.5 | 145 | 145 | 145 | 141 | 2.43M |
| August 11, 2025 | 142.5 | 142.5 | 142.5 | 146 | 141 | 3.09M |
| August 08, 2025 | 142.5 | 144.5 | 144.5 | 147 | 142 | 3.71M |
| August 07, 2025 | 145 | 142.5 | 142.5 | 146 | 142.5 | 1.67M |
| August 06, 2025 | 145.5 | 143.5 | 143.5 | 146 | 143 | 2.07M |
| August 05, 2025 | 145 | 145.5 | 145.5 | 148 | 144 | 6.81M |
| August 04, 2025 | 136 | 143.5 | 143.5 | 145 | 136 | 5.94M |
| August 01, 2025 | 135.5 | 138 | 138 | 139 | 133.5 | 1.71M |
| July 31, 2025 | 139.5 | 137.5 | 137.5 | 140 | 137.5 | 1.43M |
| July 30, 2025 | 140.5 | 139.5 | 139.5 | 140.5 | 137.5 | 1.42M |
| July 29, 2025 | 142 | 139 | 139 | 142 | 137.5 | 2.03M |
| July 28, 2025 | 142 | 141 | 141 | 143.5 | 140 | 1.69M |
| July 25, 2025 | 144.5 | 141.5 | 141.5 | 145 | 141 | 3.04M |
| July 24, 2025 | 146 | 145 | 145 | 149 | 141.5 | 10.63M |
| July 23, 2025 | 138 | 144 | 144 | 146.5 | 138 | 13.23M |
| July 22, 2025 | 142 | 137 | 137 | 143 | 137 | 3.62M |
| July 21, 2025 | 142 | 143 | 143 | 145 | 140.5 | 6.54M |
| July 18, 2025 | 139.5 | 140.5 | 140.5 | 144 | 139 | 12.84M |
| July 17, 2025 | 133.5 | 137.5 | 137.5 | 138 | 133.5 | 3.27M |
| July 16, 2025 | 133 | 133 | 133 | 134.5 | 133 | 1.03M |
| July 15, 2025 | 132 | 132 | 132 | 133 | 131.5 | 763,575 |
| July 14, 2025 | 133 | 132 | 132 | 133.5 | 131.5 | 879,632 |
| July 11, 2025 | 132 | 132 | 132 | 136.5 | 132 | 1.99M |
| July 10, 2025 | 133.5 | 131.5 | 131.5 | 134.5 | 130.5 | 893,319 |
| July 09, 2025 | 132 | 132.5 | 131.5 | 134 | 131.5 | 1.2M |
| July 08, 2025 | 134 | 130 | 129.02 | 134.5 | 130 | 1.48M |
| July 07, 2025 | 137.5 | 132.5 | 131.5 | 137.5 | 132.5 | 1.16M |
| July 04, 2025 | 139 | 136 | 134.97 | 140.5 | 135.5 | 2.28M |
| July 03, 2025 | 138 | 137.5 | 136.46 | 139 | 137.5 | 1.69M |
| July 02, 2025 | 137 | 137 | 135.97 | 137.5 | 136 | 1.07M |
| July 01, 2025 | 139 | 136.5 | 135.47 | 143.5 | 136.5 | 5.6M |
| June 30, 2025 | 137.5 | 136.5 | 135.47 | 138 | 135.5 | 1.54M |
| June 27, 2025 | 139.5 | 138 | 136.96 | 140 | 137 | 1.36M |
| June 26, 2025 | 139.5 | 137.5 | 136.46 | 143.5 | 137.5 | 4.81M |
| June 25, 2025 | 138.5 | 137 | 135.97 | 139.5 | 137 | 1.5M |
| June 24, 2025 | 136 | 137.5 | 136.46 | 139 | 136 | 1.61M |
| June 23, 2025 | 133 | 134 | 132.99 | 134 | 130.5 | 1.21M |
| June 20, 2025 | 137.5 | 136 | 136 | 139.5 | 135 | 2.21M |
| June 19, 2025 | 140 | 137 | 137 | 140 | 137 | 1.23M |
| June 18, 2025 | 141.5 | 140 | 140 | 142 | 139.5 | 1.36M |
| June 17, 2025 | 142.5 | 141 | 141 | 144 | 140.5 | 1.76M |
| June 16, 2025 | 137 | 142 | 142 | 142.5 | 136.5 | 2.23M |
| June 13, 2025 | 141.5 | 138.5 | 138.5 | 142 | 138 | 1.95M |
| June 12, 2025 | 142 | 142 | 142 | 144 | 140 | 2.73M |
| June 11, 2025 | 142.5 | 142 | 142 | 144 | 141 | 2.77M |
| June 10, 2025 | 138.5 | 142 | 142 | 143 | 138 | 3.54M |
| June 09, 2025 | 138.5 | 138 | 138 | 140 | 137 | 1.16M |
| June 06, 2025 | 138 | 139 | 139 | 139 | 137 | 1.45M |
| June 05, 2025 | 143 | 139 | 139 | 143 | 139 | 2.04M |
| June 04, 2025 | 141.5 | 142.5 | 142.5 | 147 | 140.5 | 10.3M |
| June 03, 2025 | 138.5 | 138.5 | 138.5 | 140.5 | 138 | 1.88M |
| June 02, 2025 | 140 | 139.5 | 139.5 | 140 | 136.5 | 2.62M |
| May 29, 2025 | 138 | 142.5 | 142.5 | 142.5 | 135 | 5.37M |
| May 28, 2025 | 140.5 | 135.5 | 135.5 | 141 | 135 | 2.66M |
| May 27, 2025 | 141 | 137.5 | 137.5 | 142.5 | 137 | 2.71M |
| May 26, 2025 | 141 | 141 | 141 | 145 | 139.5 | 5.62M |