459.00
+10(+2.23%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 453.5 | 459 | 459 | 466 | 452 | 9.32M |
| August 21, 2025 | 449 | 449 | 449 | 460 | 445 | 10.38M |
| August 20, 2025 | 450 | 443.5 | 443.5 | 463 | 443 | 15.07M |
| August 19, 2025 | 485 | 468 | 468 | 492 | 467.5 | 15.17M |
| August 18, 2025 | 468 | 478.5 | 478.5 | 481 | 466.5 | 10.86M |
| August 15, 2025 | 460 | 465.5 | 465.5 | 467 | 455.5 | 9.73M |
| August 14, 2025 | 469 | 466 | 466 | 475 | 455.5 | 12.15M |
| August 13, 2025 | 475 | 460 | 460 | 477.5 | 450 | 21.05M |
| August 12, 2025 | 444 | 461 | 461 | 461 | 441.5 | 13.65M |
| August 11, 2025 | 423.5 | 440.5 | 440.5 | 449.5 | 423 | 20.48M |
| August 08, 2025 | 380.5 | 409 | 409 | 409 | 380.5 | 18.31M |
| August 07, 2025 | 370.5 | 372 | 372 | 373.5 | 360.5 | 11.09M |
| August 06, 2025 | 366.5 | 368 | 368 | 372 | 365 | 7M |
| August 05, 2025 | 369 | 366.5 | 366.5 | 378.5 | 363 | 11.32M |
| August 04, 2025 | 373 | 362 | 362 | 375 | 360.5 | 9.93M |
| August 01, 2025 | 368.5 | 378 | 378 | 383.5 | 366.5 | 15M |
| July 31, 2025 | 354 | 374.5 | 374.5 | 380 | 354 | 14.85M |
| July 30, 2025 | 353 | 353.5 | 353.5 | 358 | 346 | 9.54M |
| July 29, 2025 | 345 | 349.5 | 349.5 | 353.5 | 343.5 | 8.28M |
| July 28, 2025 | 340.5 | 345 | 345 | 349.5 | 338.5 | 9.01M |
| July 25, 2025 | 334 | 337.5 | 337.5 | 338 | 330 | 6.31M |
| July 24, 2025 | 327.5 | 331 | 331 | 345 | 325 | 14.48M |
| July 23, 2025 | 331 | 326.5 | 326.5 | 333 | 325 | 7.1M |
| July 22, 2025 | 335 | 326.5 | 326.5 | 346 | 324 | 18.22M |
| July 21, 2025 | 330.5 | 332.5 | 332.5 | 339.5 | 327.5 | 10.82M |
| July 18, 2025 | 321.5 | 330 | 330 | 330 | 317 | 13.04M |
| July 17, 2025 | 319.5 | 319.5 | 319.5 | 321 | 316 | 6.43M |
| July 16, 2025 | 320 | 317.5 | 317.5 | 322.5 | 314.5 | 9.86M |
| July 15, 2025 | 311 | 320 | 320 | 320 | 307.5 | 12.1M |
| July 14, 2025 | 312 | 310 | 310 | 319 | 305.5 | 12.68M |
| July 11, 2025 | 315.5 | 310.5 | 310.5 | 315.5 | 302 | 11.32M |
| July 10, 2025 | 318 | 314 | 314 | 324.5 | 313.5 | 13.84M |
| July 09, 2025 | 315 | 323 | 323 | 323.5 | 315 | 19.15M |
| July 08, 2025 | 297.5 | 315.5 | 315.5 | 319.5 | 297 | 24.12M |
| July 07, 2025 | 299.5 | 298 | 298 | 303 | 294 | 8.69M |
| July 04, 2025 | 292 | 300.5 | 300.5 | 305.5 | 291.5 | 19.59M |
| July 03, 2025 | 293.5 | 290 | 290 | 293.5 | 287 | 7.58M |
| July 02, 2025 | 292 | 290.5 | 290.5 | 298.5 | 287 | 8.98M |
| July 01, 2025 | 296 | 294.5 | 294.5 | 300.5 | 291 | 12.85M |
| June 30, 2025 | 276 | 295 | 295 | 303.5 | 275 | 26.9M |
| June 27, 2025 | 270.5 | 276 | 276 | 277 | 269 | 6.74M |
| June 26, 2025 | 274.5 | 269.5 | 269.5 | 277 | 267 | 5.47M |
| June 25, 2025 | 277.5 | 272 | 272 | 278.5 | 270 | 7.49M |
| June 24, 2025 | 270 | 274 | 274 | 277.5 | 268.5 | 9.9M |
| June 23, 2025 | 262 | 269.5 | 263.5 | 273 | 262 | 6.64M |
| June 20, 2025 | 267.5 | 266.5 | 266.5 | 267.5 | 257.5 | 7.42M |
| June 19, 2025 | 263.5 | 264 | 264 | 273 | 262 | 9.43M |
| June 18, 2025 | 268.5 | 263.5 | 263.5 | 272 | 260 | 13.65M |
| June 17, 2025 | 281 | 269 | 269 | 284 | 267 | 13.02M |
| June 16, 2025 | 276 | 279.5 | 279.5 | 280.5 | 273.5 | 5.41M |
| June 13, 2025 | 276.5 | 278 | 278 | 280.5 | 273 | 10.43M |
| June 12, 2025 | 282.5 | 278.5 | 278.5 | 285 | 275.5 | 7.65M |
| June 11, 2025 | 283.5 | 282.5 | 282.5 | 290 | 279.5 | 10.62M |
| June 10, 2025 | 277.5 | 281.5 | 281.5 | 285.5 | 277 | 12.35M |
| June 09, 2025 | 272 | 278.5 | 278.5 | 281 | 270 | 14.98M |
| June 06, 2025 | 276 | 270.5 | 270.5 | 277 | 268.5 | 12.51M |
| June 05, 2025 | 270.5 | 279 | 279 | 279 | 268 | 14.65M |
| June 04, 2025 | 272 | 268 | 268 | 275 | 265 | 17.43M |
| June 03, 2025 | 259 | 268.5 | 268.5 | 268.5 | 257.5 | 23.93M |
| June 02, 2025 | 256.5 | 255 | 255 | 263 | 253.5 | 15.92M |