153.00
+4.5(+3.03%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 150 | 153 | 153 | 154.5 | 150 | 1.21M |
| September 05, 2025 | 147.5 | 148.5 | 148.5 | 148.5 | 147 | 266,305 |
| September 04, 2025 | 148 | 146 | 146 | 149.5 | 146 | 386,083 |
| September 03, 2025 | 144.5 | 148 | 148 | 148.5 | 144.5 | 375,135 |
| September 02, 2025 | 145 | 144.5 | 144.5 | 146 | 142.5 | 271,524 |
| September 01, 2025 | 151 | 145 | 145 | 151.5 | 144 | 652,683 |
| August 29, 2025 | 150 | 151.5 | 151.5 | 151.5 | 149.5 | 658,352 |
| August 28, 2025 | 149 | 149 | 149 | 150 | 148 | 363,596 |
| August 27, 2025 | 148 | 148.5 | 148.5 | 149 | 147 | 432,846 |
| August 26, 2025 | 146.5 | 147.5 | 147.5 | 147.5 | 145.5 | 310,704 |
| August 25, 2025 | 147.5 | 147 | 147 | 148 | 146 | 303,391 |
| August 22, 2025 | 147.5 | 145.5 | 145.5 | 148.5 | 145 | 820,814 |
| August 21, 2025 | 150 | 154 | 147.9 | 154 | 150 | 936,430 |
| August 20, 2025 | 151 | 149 | 143.1 | 151.5 | 148 | 753,119 |
| August 19, 2025 | 152.5 | 151.5 | 151.5 | 153.5 | 151 | 371,863 |
| August 18, 2025 | 152 | 152.5 | 152.5 | 153.5 | 151.5 | 423,001 |
| August 15, 2025 | 155 | 152.5 | 152.5 | 155 | 152 | 462,968 |
| August 14, 2025 | 153.5 | 153.5 | 153.5 | 155 | 153 | 562,609 |
| August 13, 2025 | 156 | 153 | 153 | 156.5 | 151.5 | 1.7M |
| August 12, 2025 | 153 | 155.5 | 155.5 | 156 | 150 | 1.55M |
| August 11, 2025 | 150 | 154 | 154 | 155 | 150 | 2.01M |
| August 08, 2025 | 143 | 149 | 149 | 149.5 | 142.5 | 1.08M |
| August 07, 2025 | 143.5 | 142 | 142 | 143.5 | 140.5 | 354,022 |
| August 06, 2025 | 143 | 142.5 | 142.5 | 144 | 142 | 237,906 |
| August 05, 2025 | 143 | 143 | 143 | 144 | 141.5 | 396,299 |
| August 04, 2025 | 138 | 143 | 143 | 144 | 137.5 | 1.1M |
| August 01, 2025 | 134 | 137.5 | 137.5 | 138 | 133 | 176,999 |
| July 31, 2025 | 137 | 135.5 | 135.5 | 137 | 135.5 | 141,061 |
| July 30, 2025 | 138 | 137 | 137 | 138 | 136.5 | 118,532 |
| July 29, 2025 | 138 | 138 | 138 | 139 | 136 | 142,429 |
| July 28, 2025 | 138 | 137.5 | 137.5 | 138.5 | 136.5 | 165,002 |
| July 25, 2025 | 139 | 137.5 | 137.5 | 139 | 137 | 152,152 |
| July 24, 2025 | 138 | 139 | 139 | 139 | 136 | 256,903 |
| July 23, 2025 | 134 | 137.5 | 137.5 | 138 | 134 | 215,088 |
| July 22, 2025 | 137 | 133 | 133 | 137.5 | 132 | 239,500 |
| July 21, 2025 | 136.5 | 136 | 136 | 137.5 | 136 | 138,874 |
| July 18, 2025 | 137.5 | 136.5 | 136.5 | 137.5 | 136 | 119,538 |
| July 17, 2025 | 135 | 137 | 137 | 137.5 | 135 | 204,977 |
| July 16, 2025 | 134 | 134.5 | 134.5 | 136.5 | 134 | 160,608 |
| July 15, 2025 | 133 | 135 | 135 | 135 | 132.5 | 101,552 |
| July 14, 2025 | 135.5 | 133 | 133 | 135.5 | 133 | 85,930 |
| July 11, 2025 | 134.5 | 135 | 135 | 136 | 134 | 123,426 |
| July 10, 2025 | 132 | 134 | 134 | 135 | 132 | 183,125 |
| July 09, 2025 | 129.5 | 132 | 132 | 132.5 | 129.5 | 70,619 |
| July 08, 2025 | 133.5 | 131 | 131 | 133.5 | 129.5 | 135,651 |
| July 07, 2025 | 133.5 | 133 | 133 | 133.5 | 132.5 | 66,916 |
| July 04, 2025 | 137 | 134 | 134 | 137 | 134 | 153,500 |
| July 03, 2025 | 135 | 135.5 | 135.5 | 136.5 | 135 | 183,200 |
| July 02, 2025 | 133.5 | 134.5 | 134.5 | 134.5 | 133 | 67,941 |
| July 01, 2025 | 132.5 | 134 | 134 | 135 | 132.5 | 87,682 |
| June 30, 2025 | 135 | 132.5 | 132.5 | 135 | 132.5 | 112,827 |
| June 27, 2025 | 133 | 134.5 | 134.5 | 135 | 133 | 129,744 |
| June 26, 2025 | 133.5 | 133 | 133 | 134.5 | 133 | 155,440 |
| June 25, 2025 | 133.5 | 133.5 | 133.5 | 134 | 133 | 132,476 |
| June 24, 2025 | 130.5 | 132.5 | 132.5 | 133.5 | 130.5 | 134,781 |
| June 23, 2025 | 128 | 129 | 129 | 130 | 126.5 | 134,682 |
| June 20, 2025 | 132.5 | 130 | 130 | 132.5 | 129 | 291,955 |
| June 19, 2025 | 134.5 | 133 | 133 | 134.5 | 133 | 146,703 |
| June 18, 2025 | 133.5 | 135 | 135 | 135.5 | 133.5 | 140,649 |
| June 17, 2025 | 133.5 | 133.5 | 133.5 | 135.5 | 132.5 | 137,984 |