196.50
-4(-2.00%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 198.5 | 196.5 | 196.5 | 199 | 193 | 2.98M |
| August 15, 2025 | 202 | 200.5 | 200.5 | 202 | 196 | 2.5M |
| August 14, 2025 | 203 | 201 | 201 | 203 | 200.5 | 2.02M |
| August 13, 2025 | 206 | 203 | 203 | 206 | 200.5 | 3.9M |
| August 12, 2025 | 209.5 | 206 | 206 | 212 | 206 | 3.1M |
| August 11, 2025 | 208 | 210.5 | 210.5 | 211.5 | 201 | 5.53M |
| August 08, 2025 | 214.5 | 214 | 214 | 216 | 213 | 904,672 |
| August 07, 2025 | 215 | 214.5 | 214.5 | 217 | 214.5 | 955,914 |
| August 06, 2025 | 217.5 | 214 | 214 | 218 | 213.5 | 1.1M |
| August 05, 2025 | 214 | 217.5 | 217.5 | 218 | 213 | 1.6M |
| August 04, 2025 | 209 | 214 | 214 | 214 | 209 | 1.26M |
| August 01, 2025 | 211 | 212 | 212 | 213 | 209.5 | 663,247 |
| July 31, 2025 | 212.5 | 212 | 212 | 214 | 211 | 596,859 |
| July 30, 2025 | 212.5 | 213.5 | 213.5 | 214 | 211.5 | 1.23M |
| July 29, 2025 | 215 | 212.5 | 212.5 | 215 | 211.5 | 1.17M |
| July 28, 2025 | 215.5 | 214.5 | 214.5 | 215.5 | 213.5 | 1.27M |
| July 25, 2025 | 214.5 | 215 | 215 | 215.5 | 213.5 | 620,758 |
| July 24, 2025 | 215 | 215 | 215 | 216 | 213.5 | 1.1M |
| July 23, 2025 | 214 | 214 | 214 | 215 | 212 | 2.42M |
| July 22, 2025 | 215.5 | 213 | 213 | 215.5 | 211.5 | 3.01M |
| July 21, 2025 | 213 | 216 | 216 | 216 | 212.5 | 3.76M |
| July 18, 2025 | 214 | 213 | 213 | 214 | 211.5 | 2.22M |
| July 17, 2025 | 211 | 213.5 | 213.5 | 214.5 | 210.5 | 2.69M |
| July 16, 2025 | 210 | 211 | 211 | 212.5 | 209.5 | 3.12M |
| July 15, 2025 | 209 | 211.5 | 211.5 | 211.5 | 209 | 1.24M |
| July 14, 2025 | 208.5 | 210.5 | 210.5 | 210.5 | 208 | 882,158 |
| July 11, 2025 | 209 | 210 | 210 | 210 | 206.5 | 1.45M |
| July 10, 2025 | 208 | 208 | 208 | 210 | 207.5 | 973,708 |
| July 09, 2025 | 205.5 | 209.5 | 209.5 | 210 | 205.5 | 1.6M |
| July 08, 2025 | 204 | 205.5 | 205.5 | 207.5 | 203.5 | 2.25M |
| July 07, 2025 | 210 | 203 | 203 | 210 | 201.5 | 6.99M |
| July 04, 2025 | 210 | 210 | 210 | 213 | 208 | 3.57M |
| July 03, 2025 | 209.5 | 208.5 | 208.5 | 211 | 208 | 3.68M |
| July 02, 2025 | 214 | 216.5 | 208.17 | 219.5 | 213.5 | 8.47M |
| July 01, 2025 | 212 | 214.5 | 214.5 | 217 | 211.5 | 7.7M |
| June 30, 2025 | 213 | 212 | 212 | 213.5 | 210 | 6.12M |
| June 27, 2025 | 212 | 213 | 213 | 213 | 209.5 | 4.4M |
| June 26, 2025 | 212 | 211.5 | 211.5 | 213.5 | 211 | 3.83M |
| June 25, 2025 | 210.5 | 211.5 | 211.5 | 212 | 208.5 | 3.45M |
| June 24, 2025 | 209.5 | 210 | 210 | 211 | 208.5 | 3.25M |
| June 23, 2025 | 207 | 209 | 209 | 209 | 205.5 | 3.19M |
| June 20, 2025 | 207 | 207.5 | 207.5 | 210 | 205 | 6.87M |
| June 19, 2025 | 212 | 207.5 | 207.5 | 212.5 | 207.5 | 3.17M |
| June 18, 2025 | 213 | 212.5 | 212.5 | 215 | 211 | 4.85M |
| June 17, 2025 | 208 | 212 | 212 | 212 | 206 | 6.85M |
| June 16, 2025 | 211 | 207.5 | 207.5 | 211 | 205 | 4.09M |
| June 13, 2025 | 212 | 212 | 212 | 214 | 211.5 | 3.53M |
| June 12, 2025 | 213 | 213.5 | 213.5 | 217.5 | 212.5 | 8.33M |
| June 11, 2025 | 212.5 | 212.5 | 212.5 | 214 | 212 | 7.89M |
| June 10, 2025 | 211.5 | 212 | 212 | 212.5 | 211 | 6.05M |
| June 09, 2025 | 213 | 212 | 212 | 215 | 210 | 8.03M |
| June 06, 2025 | 212 | 212.5 | 212.5 | 214.5 | 211.5 | 7.13M |
| June 05, 2025 | 211.5 | 212 | 212 | 213 | 211 | 8.47M |
| June 04, 2025 | 212 | 212 | 212 | 213.5 | 210 | 12.62M |
| June 03, 2025 | 210 | 210.5 | 210.5 | 214.5 | 209 | 14.9M |
| June 02, 2025 | 210 | 211.5 | 211.5 | 215.5 | 210 | 13.47M |
| May 29, 2025 | 210 | 210 | 210 | 215 | 208.5 | 21.09M |
| May 28, 2025 | 207 | 207.5 | 207.5 | 211 | 206 | 12.18M |
| May 27, 2025 | 210 | 205 | 205 | 211.5 | 204 | 11.68M |
| May 26, 2025 | 215 | 208 | 208 | 219 | 208 | 9.23M |