190.50
+1(+0.53%)
Currency In TWD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 09, 2025 | 190 | 190.5 | 190.5 | 191.5 | 189 | 1.67M |
September 08, 2025 | 189 | 189.5 | 189.5 | 190.5 | 187.5 | 1.39M |
September 05, 2025 | 189.5 | 187.5 | 187.5 | 190.5 | 187.5 | 1.44M |
September 04, 2025 | 188.5 | 188 | 188 | 190 | 187.5 | 1.31M |
September 03, 2025 | 185.5 | 188 | 188 | 189 | 185 | 977,909 |
September 02, 2025 | 186 | 186 | 186 | 186.5 | 184.5 | 1.76M |
September 01, 2025 | 188 | 186 | 186 | 188 | 184 | 2.13M |
August 29, 2025 | 190.5 | 188.5 | 188.5 | 191.5 | 188 | 1.7M |
August 28, 2025 | 190.5 | 190 | 190 | 193 | 189.5 | 1.7M |
August 27, 2025 | 191 | 190.5 | 190.5 | 192.5 | 190.5 | 1.4M |
August 26, 2025 | 190 | 191.5 | 191.5 | 192 | 189 | 6.55M |
August 25, 2025 | 192.5 | 190 | 190 | 192.5 | 189.5 | 1.63M |
August 22, 2025 | 191.5 | 190 | 190 | 191.5 | 190 | 1.08M |
August 21, 2025 | 196 | 192.5 | 192.5 | 196 | 192 | 2.43M |
August 20, 2025 | 196.5 | 196 | 196 | 196.5 | 191.5 | 2.16M |
August 19, 2025 | 195 | 196 | 196 | 196.5 | 192.5 | 2.01M |
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 |