201.00
-1(-0.50%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 204 | 201 | 201 | 204 | 198.5 | 4.61M |
| September 08, 2025 | 192.5 | 202 | 202 | 202 | 191 | 4.73M |
| September 05, 2025 | 185 | 188.5 | 188.5 | 189 | 185 | 968,796 |
| September 04, 2025 | 193.5 | 185.5 | 185.5 | 193.5 | 185.5 | 1.74M |
| September 03, 2025 | 190.5 | 191 | 191 | 191 | 186.5 | 1.86M |
| September 02, 2025 | 197.5 | 189.5 | 189.5 | 199 | 186 | 3.2M |
| September 01, 2025 | 201.5 | 195 | 195 | 206 | 193 | 4.41M |
| August 29, 2025 | 206 | 203.5 | 203.5 | 206.5 | 199.5 | 5.46M |
| August 28, 2025 | 208 | 201.5 | 201.5 | 220 | 201 | 16.05M |
| August 27, 2025 | 190 | 202 | 202 | 202 | 190 | 10.12M |
| August 26, 2025 | 178 | 184 | 184 | 184.5 | 173 | 5.94M |
| August 25, 2025 | 173.5 | 178 | 178 | 182 | 170 | 7.67M |
| August 22, 2025 | 174 | 168 | 168 | 175.5 | 165.5 | 5.9M |
| August 21, 2025 | 159 | 173 | 173 | 173 | 159 | 4.91M |
| August 20, 2025 | 161.5 | 157.5 | 157.5 | 162 | 156.5 | 1.56M |
| August 19, 2025 | 168 | 163 | 163 | 168.5 | 162 | 2.11M |
| August 18, 2025 | 165.5 | 166.5 | 166.5 | 168 | 165 | 2.57M |
| 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 |