282.00
+3(+1.08%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 281.5 | 282 | 282 | 284.5 | 280 | 1.99M |
| August 15, 2025 | 282 | 279 | 279 | 286.5 | 278 | 6.05M |
| August 14, 2025 | 288 | 282 | 282 | 288 | 281 | 4.36M |
| August 13, 2025 | 287.5 | 287 | 287 | 291.5 | 286.5 | 6.48M |
| August 12, 2025 | 289.5 | 285.5 | 285.5 | 290 | 284 | 3M |
| August 11, 2025 | 287.5 | 289.5 | 289.5 | 289.5 | 283.5 | 4.47M |
| August 08, 2025 | 286.5 | 286 | 286 | 288 | 284.5 | 2.43M |
| August 07, 2025 | 279.5 | 284.5 | 284.5 | 286 | 279 | 5.02M |
| August 06, 2025 | 278 | 278 | 278 | 280.5 | 276.5 | 2.37M |
| August 05, 2025 | 275 | 278 | 278 | 279 | 274.5 | 3.18M |
| August 04, 2025 | 274 | 273.5 | 273.5 | 276 | 273 | 2.14M |
| August 01, 2025 | 271 | 277 | 277 | 279 | 271 | 3.92M |
| July 31, 2025 | 268 | 275 | 275 | 277 | 267.5 | 5.13M |
| July 30, 2025 | 273 | 268.5 | 268.5 | 274.5 | 265 | 8.64M |
| July 29, 2025 | 289 | 282.5 | 282.5 | 289 | 282.5 | 4.36M |
| July 28, 2025 | 290 | 289 | 289 | 290 | 287.5 | 2.59M |
| July 25, 2025 | 290 | 287.5 | 287.5 | 290.5 | 285.5 | 2.69M |
| July 24, 2025 | 288 | 290.5 | 290.5 | 291 | 285 | 4.53M |
| July 23, 2025 | 282.5 | 288 | 288 | 288 | 282.5 | 2.53M |
| July 22, 2025 | 290.5 | 280 | 280 | 292 | 279.5 | 4.72M |
| July 21, 2025 | 289.5 | 290.5 | 290.5 | 292 | 289 | 5.23M |
| July 18, 2025 | 287.5 | 289.5 | 289.5 | 291 | 287.5 | 5.1M |
| July 17, 2025 | 285.5 | 287 | 287 | 288 | 283.5 | 3.08M |
| July 16, 2025 | 282 | 284.5 | 284.5 | 290 | 282 | 6.42M |
| July 15, 2025 | 277 | 283.5 | 283.5 | 287 | 276.5 | 5.84M |
| July 14, 2025 | 281 | 276.5 | 276.5 | 283 | 276 | 3.79M |
| July 11, 2025 | 279 | 280.5 | 280.5 | 281 | 276 | 2.05M |
| July 10, 2025 | 278 | 278 | 278 | 279 | 275 | 2.42M |
| July 09, 2025 | 271.5 | 278.5 | 278.5 | 281 | 271 | 8.08M |
| July 08, 2025 | 273 | 274 | 274 | 274 | 271.5 | 1.56M |
| July 07, 2025 | 272 | 272.5 | 272.5 | 274 | 269.5 | 2.5M |
| July 04, 2025 | 278 | 273 | 273 | 278.5 | 272 | 4.61M |
| July 03, 2025 | 284 | 276.5 | 276.5 | 284 | 275.5 | 7.87M |
| July 02, 2025 | 284.5 | 281.5 | 281.5 | 285 | 281 | 4.58M |
| July 01, 2025 | 284.5 | 286.5 | 286.5 | 287 | 282 | 3.59M |
| June 30, 2025 | 285.5 | 283 | 283 | 288 | 283 | 3.72M |
| June 27, 2025 | 287 | 281.5 | 281.5 | 287 | 279 | 4.12M |
| June 26, 2025 | 287.5 | 284 | 284 | 288.5 | 284 | 3.24M |
| June 25, 2025 | 286.5 | 284.5 | 284.5 | 288.5 | 284.5 | 4.43M |
| June 24, 2025 | 281 | 284 | 284 | 286 | 281 | 4.14M |
| June 23, 2025 | 276 | 277 | 277 | 278 | 273 | 3.37M |
| June 20, 2025 | 283 | 280 | 280 | 283.5 | 277.5 | 4.38M |
| June 19, 2025 | 285 | 280 | 280 | 285.5 | 280 | 3.1M |
| June 18, 2025 | 285 | 285 | 285 | 285 | 282.5 | 4.98M |
| June 17, 2025 | 288 | 283 | 283 | 288.5 | 282.5 | 5.79M |
| June 16, 2025 | 285 | 283 | 283 | 285 | 282.5 | 3.97M |
| June 13, 2025 | 283 | 287 | 287 | 288 | 282 | 6.13M |
| June 12, 2025 | 283.5 | 283 | 283 | 286.5 | 281.5 | 4.71M |
| June 11, 2025 | 288.5 | 284 | 284 | 291 | 282.5 | 9.86M |
| June 10, 2025 | 290 | 287 | 287 | 290.5 | 279.5 | 18.64M |
| June 09, 2025 | 289.5 | 289.5 | 289.5 | 290 | 286.5 | 4.11M |
| June 06, 2025 | 288.5 | 288 | 288 | 288.5 | 281 | 4.16M |
| June 05, 2025 | 288 | 287.5 | 287.5 | 291.5 | 286 | 8.18M |
| June 04, 2025 | 289.5 | 287 | 287 | 291 | 281 | 13.46M |
| June 03, 2025 | 271 | 282.5 | 282.5 | 284 | 271 | 13.75M |
| June 02, 2025 | 272 | 266 | 266 | 272 | 263.5 | 6.49M |
| May 29, 2025 | 275 | 276 | 276 | 277 | 268.5 | 14.39M |
| May 28, 2025 | 265 | 270 | 270 | 272 | 264 | 13.35M |
| May 27, 2025 | 258 | 256.5 | 256.5 | 258.5 | 253.5 | 5.14M |
| May 26, 2025 | 257.5 | 258.5 | 258.5 | 259.5 | 254 | 4.87M |