269.00
-1.5(-0.55%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 270.5 | 269 | 269 | 271.5 | 267 | 20.52M |
| August 15, 2025 | 272 | 270.5 | 270.5 | 273.5 | 267.5 | 24.66M |
| August 14, 2025 | 272 | 270.5 | 270.5 | 274 | 268.5 | 22.28M |
| August 13, 2025 | 284 | 271.5 | 271.5 | 285 | 271 | 66.06M |
| August 12, 2025 | 291.5 | 283 | 283 | 291.5 | 282 | 23.05M |
| August 11, 2025 | 288.5 | 290 | 290 | 290.5 | 283.5 | 17.45M |
| August 08, 2025 | 290.5 | 290.5 | 290.5 | 293.5 | 289 | 16.44M |
| August 07, 2025 | 288.5 | 289 | 289 | 294 | 288 | 20.92M |
| August 06, 2025 | 287 | 288.5 | 288.5 | 289 | 285.5 | 16.09M |
| August 05, 2025 | 284 | 288 | 288 | 288 | 282 | 24.66M |
| August 04, 2025 | 281.5 | 281 | 281 | 284 | 279.5 | 17.29M |
| August 01, 2025 | 276 | 285 | 285 | 285 | 276 | 20.32M |
| July 31, 2025 | 271.5 | 281.5 | 281.5 | 285 | 270 | 48.14M |
| July 30, 2025 | 269 | 270 | 270 | 270 | 265.5 | 10.45M |
| July 29, 2025 | 271.5 | 267.5 | 267.5 | 271.5 | 265 | 13.5M |
| July 28, 2025 | 269 | 272 | 272 | 272 | 269 | 14.25M |
| July 25, 2025 | 270 | 268.5 | 268.5 | 270.5 | 267 | 7.9M |
| July 24, 2025 | 266 | 269 | 269 | 270 | 265 | 15.72M |
| July 23, 2025 | 264 | 264.5 | 264.5 | 265 | 262.5 | 15.84M |
| July 22, 2025 | 273 | 262.5 | 262.5 | 274 | 261.5 | 30.15M |
| July 21, 2025 | 274.5 | 273.5 | 273.5 | 274.5 | 271.5 | 8.25M |
| July 18, 2025 | 273.5 | 273.5 | 273.5 | 276 | 272.5 | 12.54M |
| July 17, 2025 | 273.5 | 271 | 271 | 275 | 270 | 10.44M |
| July 16, 2025 | 272 | 272.5 | 272.5 | 276 | 271.5 | 12.67M |
| July 15, 2025 | 270 | 270.5 | 270.5 | 273 | 269 | 16.37M |
| July 14, 2025 | 271.5 | 269.5 | 269.5 | 273.5 | 268 | 19.61M |
| July 11, 2025 | 272.5 | 273 | 273 | 275.5 | 270.5 | 8.36M |
| July 10, 2025 | 276 | 273 | 273 | 276 | 272.5 | 13.76M |
| July 09, 2025 | 273.5 | 276 | 276 | 277 | 273.5 | 10.54M |
| July 08, 2025 | 275.5 | 272 | 272 | 276 | 272 | 10.54M |
| July 07, 2025 | 277.5 | 277 | 277 | 279 | 274 | 7.01M |
| July 04, 2025 | 282 | 278 | 278 | 284 | 278 | 10.52M |
| July 03, 2025 | 282.5 | 280 | 280 | 283 | 279 | 10.49M |
| July 02, 2025 | 281 | 282 | 282 | 282 | 279 | 9.39M |
| July 01, 2025 | 277 | 281 | 281 | 283.5 | 277 | 30.49M |
| June 30, 2025 | 275 | 274.5 | 274.5 | 279 | 271.5 | 35.01M |
| June 27, 2025 | 290 | 285.5 | 272.5 | 290 | 285 | 22.39M |
| June 26, 2025 | 294 | 290 | 276.8 | 296 | 288.5 | 25.27M |
| June 25, 2025 | 291 | 293 | 279.66 | 293 | 289.5 | 20.3M |
| June 24, 2025 | 286 | 289.5 | 276.32 | 291.5 | 286 | 26.86M |
| June 23, 2025 | 275 | 282 | 269.16 | 282 | 273 | 17.46M |
| June 20, 2025 | 280.5 | 279.5 | 279.5 | 283 | 279 | 16.23M |
| June 19, 2025 | 282 | 279 | 279 | 285 | 279 | 13.88M |
| June 18, 2025 | 282.5 | 283 | 283 | 285.5 | 282 | 12.96M |
| June 17, 2025 | 287 | 283 | 283 | 287.5 | 283 | 15.66M |
| June 16, 2025 | 286 | 286 | 286 | 287 | 284 | 9.19M |
| June 13, 2025 | 283.5 | 287.5 | 287.5 | 287.5 | 283 | 16.71M |
| June 12, 2025 | 283 | 286.5 | 286.5 | 286.5 | 281 | 15.69M |
| June 11, 2025 | 284 | 283 | 283 | 284.5 | 281 | 13.18M |
| June 10, 2025 | 276.5 | 283.5 | 283.5 | 283.5 | 276.5 | 18.73M |
| June 09, 2025 | 278 | 276 | 276 | 278.5 | 274.5 | 9.52M |
| June 06, 2025 | 280 | 276 | 276 | 280 | 273.5 | 15.45M |
| June 05, 2025 | 283.5 | 281.5 | 281.5 | 286.5 | 279.5 | 17.32M |
| June 04, 2025 | 280 | 280 | 280 | 283 | 279 | 24.46M |
| June 03, 2025 | 273.5 | 275 | 275 | 276 | 272.5 | 18.21M |
| June 02, 2025 | 270 | 270.5 | 270.5 | 271.5 | 269 | 18.1M |
| May 29, 2025 | 273 | 271.5 | 271.5 | 276 | 271.5 | 27.41M |
| May 28, 2025 | 270 | 269 | 269 | 272 | 268 | 16.42M |
| May 27, 2025 | 266 | 266 | 266 | 270 | 265 | 9.09M |
| May 26, 2025 | 264 | 265.5 | 265.5 | 268.5 | 263.5 | 8.97M |