165.00
-1.5(-0.90%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 165.5 | 164 | 164 | 166 | 162 | 1.96M |
| August 14, 2025 | 169 | 164.5 | 164.5 | 170 | 162.5 | 5.95M |
| August 13, 2025 | 159.5 | 169 | 169 | 169 | 158 | 6.61M |
| August 12, 2025 | 158 | 157 | 157 | 158 | 155 | 1.07M |
| August 11, 2025 | 154 | 155.5 | 155.5 | 158.5 | 152 | 1.68M |
| August 08, 2025 | 151 | 155 | 155 | 163 | 151 | 4.31M |
| August 07, 2025 | 145 | 150 | 150 | 154.5 | 145 | 3.27M |
| August 06, 2025 | 148.5 | 144.5 | 144.5 | 148.5 | 144.5 | 400,228 |
| August 05, 2025 | 147.5 | 147.5 | 147.5 | 150.5 | 147.5 | 655,547 |
| August 04, 2025 | 147 | 147 | 147 | 148.5 | 144.5 | 391,010 |
| August 01, 2025 | 143 | 147.5 | 147.5 | 148 | 141 | 446,489 |
| July 31, 2025 | 144.5 | 145 | 145 | 146 | 144 | 508,109 |
| July 30, 2025 | 146.5 | 146 | 146 | 147.5 | 143 | 804,785 |
| July 29, 2025 | 151 | 146.5 | 146.5 | 151 | 145 | 969,767 |
| July 28, 2025 | 151 | 150 | 150 | 152.5 | 148.5 | 610,257 |
| July 25, 2025 | 153.5 | 150 | 150 | 153.5 | 150 | 718,040 |
| July 24, 2025 | 154.5 | 153.5 | 153.5 | 158 | 153 | 1.36M |
| July 23, 2025 | 153 | 153.5 | 153.5 | 157.5 | 150 | 2.19M |
| July 22, 2025 | 160 | 155 | 155 | 166 | 148.5 | 7.02M |
| July 21, 2025 | 157 | 160 | 160 | 166.5 | 153 | 8.21M |
| July 18, 2025 | 155 | 151.5 | 151.5 | 157 | 151 | 1.18M |
| July 17, 2025 | 151 | 155 | 155 | 156 | 150 | 1.76M |
| July 16, 2025 | 146.5 | 148 | 148 | 151 | 145.5 | 1.05M |
| July 15, 2025 | 142.5 | 145 | 145 | 146.5 | 141.5 | 380,890 |
| July 14, 2025 | 147 | 142.5 | 142.5 | 147 | 142.5 | 290,734 |
| July 11, 2025 | 144.5 | 145 | 145 | 146 | 143.5 | 455,405 |
| July 10, 2025 | 146.5 | 143 | 143 | 147.5 | 141.5 | 774,056 |
| July 09, 2025 | 144.5 | 146 | 146 | 151 | 144 | 1.45M |
| July 08, 2025 | 147 | 146 | 146 | 147.5 | 144 | 596,070 |
| July 07, 2025 | 155.5 | 149 | 149 | 155.5 | 147 | 920,291 |
| July 04, 2025 | 161 | 154 | 154 | 161.5 | 154 | 1.37M |
| July 03, 2025 | 156 | 158 | 158 | 163 | 155 | 2.41M |
| July 02, 2025 | 151 | 152.5 | 152.5 | 153 | 150 | 297,735 |
| July 01, 2025 | 153 | 151 | 151 | 154 | 150 | 432,340 |
| June 30, 2025 | 154.5 | 151 | 151 | 154.5 | 151 | 404,703 |
| June 27, 2025 | 155.5 | 153 | 153 | 155.5 | 151.5 | 385,721 |
| June 26, 2025 | 157.5 | 154.5 | 154.5 | 158.5 | 154 | 605,844 |
| June 25, 2025 | 159.5 | 156.5 | 156.5 | 160 | 156 | 992,333 |
| June 24, 2025 | 157.5 | 158 | 158 | 159.5 | 156 | 1.98M |
| June 23, 2025 | 148 | 154.5 | 154.5 | 160.5 | 145 | 3.81M |
| June 20, 2025 | 152 | 150.5 | 150.5 | 154.5 | 147 | 1.14M |
| June 19, 2025 | 155.5 | 151 | 151 | 158.5 | 150 | 786,318 |
| June 18, 2025 | 157.5 | 156.5 | 156.5 | 157.5 | 155.5 | 623,528 |
| June 17, 2025 | 159.5 | 156.5 | 156.5 | 165 | 156.5 | 1.87M |
| June 16, 2025 | 154.5 | 158 | 158 | 159.5 | 153 | 851,708 |
| June 13, 2025 | 157.5 | 155.5 | 155.5 | 161 | 153.5 | 1.26M |
| June 12, 2025 | 160 | 159 | 159 | 164.5 | 159 | 1.99M |
| June 11, 2025 | 163 | 161.5 | 161.5 | 166 | 157 | 6.07M |
| June 10, 2025 | 150 | 160 | 160 | 160 | 147.5 | 2.47M |
| June 09, 2025 | 145 | 145.5 | 145.5 | 146.5 | 142.5 | 254,736 |
| June 06, 2025 | 146 | 143 | 143 | 146 | 142.5 | 355,435 |
| June 05, 2025 | 146 | 146 | 146 | 150 | 145 | 559,155 |
| June 04, 2025 | 143 | 145.5 | 145.5 | 146.5 | 143 | 433,360 |
| June 03, 2025 | 144 | 141 | 141 | 145.5 | 141 | 478,621 |
| June 02, 2025 | 149 | 143 | 143 | 149 | 142 | 713,256 |
| May 29, 2025 | 152 | 151 | 151 | 160.5 | 150.5 | 1.55M |
| May 28, 2025 | 154 | 150 | 150 | 156.5 | 150 | 782,567 |
| May 27, 2025 | 161 | 157.5 | 152.5 | 164.5 | 157.5 | 1.87M |
| May 26, 2025 | 172 | 160 | 154.92 | 172 | 159 | 1.84M |
| May 23, 2025 | 169.5 | 167.5 | 167.5 | 180 | 167 | 4.65M |