315.00
-3(-0.94%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 318 | 315 | 315 | 321.5 | 314.5 | 1.39M |
| August 15, 2025 | 315 | 318 | 318 | 319 | 313.5 | 1.67M |
| August 14, 2025 | 318.5 | 315 | 315 | 318.5 | 314.5 | 3.12M |
| August 13, 2025 | 322 | 315.5 | 315.5 | 324 | 314.5 | 2.21M |
| August 12, 2025 | 319 | 319 | 319 | 321.5 | 317 | 2.11M |
| August 11, 2025 | 325 | 319 | 319 | 325.5 | 316 | 4.16M |
| August 08, 2025 | 329 | 322 | 322 | 331.5 | 322 | 3.14M |
| August 07, 2025 | 328.5 | 329 | 329 | 333 | 327 | 3.4M |
| August 06, 2025 | 326 | 325.5 | 325.5 | 328 | 322 | 2.23M |
| August 05, 2025 | 324 | 328 | 328 | 329.5 | 318.5 | 2.73M |
| August 04, 2025 | 316 | 323 | 323 | 325.5 | 312.5 | 2.04M |
| August 01, 2025 | 332 | 317.5 | 317.5 | 333 | 317.5 | 3.34M |
| July 31, 2025 | 338 | 335.5 | 335.5 | 340 | 334.5 | 731,488 |
| July 30, 2025 | 338 | 339 | 339 | 339.5 | 335 | 905,726 |
| July 29, 2025 | 342 | 333 | 333 | 342 | 332.5 | 863,317 |
| July 28, 2025 | 342 | 340 | 340 | 343.5 | 339 | 1.08M |
| July 25, 2025 | 339 | 341 | 341 | 346.5 | 338 | 892,601 |
| July 24, 2025 | 340 | 338 | 338 | 340 | 337 | 638,380 |
| July 23, 2025 | 339 | 339 | 339 | 341 | 336.5 | 977,293 |
| July 22, 2025 | 341 | 334.5 | 334.5 | 344.5 | 333.5 | 753,009 |
| July 21, 2025 | 336 | 340.5 | 340.5 | 343.5 | 334.5 | 901,995 |
| July 18, 2025 | 335 | 334 | 334 | 339 | 333 | 878,679 |
| July 17, 2025 | 329 | 331 | 331 | 332.5 | 328 | 771,624 |
| July 16, 2025 | 337.5 | 337.5 | 337.5 | 341 | 336.5 | 860,252 |
| July 15, 2025 | 342 | 337.5 | 337.5 | 343 | 337 | 812,750 |
| July 14, 2025 | 352 | 342 | 342 | 352 | 342 | 598,420 |
| July 11, 2025 | 348 | 348.5 | 348.5 | 351 | 346 | 1.13M |
| July 10, 2025 | 342 | 345.5 | 345.5 | 347 | 342 | 1M |
| July 09, 2025 | 337 | 342 | 342 | 343.5 | 337 | 980,888 |
| July 08, 2025 | 339.5 | 340.5 | 340.5 | 341.5 | 335.5 | 1.01M |
| July 07, 2025 | 348 | 339.5 | 339.5 | 348 | 339.5 | 621,599 |
| July 04, 2025 | 343.5 | 344 | 344 | 346 | 341.5 | 648,279 |
| July 03, 2025 | 339.5 | 343 | 343 | 344 | 339 | 776,312 |
| July 02, 2025 | 339 | 338 | 338 | 343 | 338 | 695,546 |
| July 01, 2025 | 339 | 340 | 340 | 344 | 339 | 1.05M |
| June 30, 2025 | 339.5 | 340 | 340 | 341.5 | 336 | 808,797 |
| June 27, 2025 | 339.5 | 339.5 | 339.5 | 340 | 336 | 896,490 |
| June 26, 2025 | 336.5 | 336.5 | 336.5 | 341.5 | 334.5 | 748,112 |
| June 25, 2025 | 335.5 | 334.5 | 334.5 | 337.5 | 334 | 713,244 |
| June 24, 2025 | 334 | 333.5 | 333.5 | 336 | 331.5 | 674,376 |
| June 23, 2025 | 325 | 327.5 | 327.5 | 329 | 322.5 | 926,235 |
| June 20, 2025 | 331.5 | 329.5 | 329.5 | 333.5 | 327 | 510,412 |
| June 19, 2025 | 337 | 332.5 | 332.5 | 337.5 | 331.5 | 1.28M |
| June 18, 2025 | 337 | 340 | 340 | 340.5 | 336.5 | 685,550 |
| June 17, 2025 | 342.5 | 337 | 337 | 344 | 336.5 | 1.2M |
| June 16, 2025 | 342.5 | 339 | 339 | 342.5 | 336 | 827,228 |
| June 13, 2025 | 344 | 345 | 345 | 347 | 341.5 | 1.06M |
| June 12, 2025 | 348 | 348 | 348 | 352 | 346.5 | 763,498 |
| June 11, 2025 | 345.5 | 351.5 | 351.5 | 352 | 345.5 | 713,585 |
| June 10, 2025 | 346.5 | 346 | 346 | 349 | 344 | 805,721 |
| June 09, 2025 | 341 | 344.5 | 344.5 | 345 | 341 | 677,938 |
| June 06, 2025 | 347.5 | 339.5 | 339.5 | 348 | 337 | 1.35M |
| June 05, 2025 | 342.5 | 349 | 349 | 351 | 342.5 | 844,059 |
| June 04, 2025 | 346.5 | 345.5 | 345.5 | 348.5 | 341 | 1.39M |
| June 03, 2025 | 342 | 343 | 343 | 345 | 340 | 756,467 |
| June 02, 2025 | 334 | 340 | 340 | 341 | 334 | 1.24M |
| May 29, 2025 | 347 | 342 | 342 | 349 | 341.5 | 3.94M |
| May 28, 2025 | 345 | 345.5 | 345.5 | 348 | 341.5 | 770,999 |
| May 27, 2025 | 348.5 | 343 | 343 | 351.5 | 343 | 1.17M |
| May 26, 2025 | 342.5 | 349 | 349 | 352 | 342 | 1.47M |