176.50
-1(-0.56%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 178.5 | 177.5 | 177.5 | 179 | 176 | 236,378 |
| August 15, 2025 | 181 | 178.5 | 178.5 | 181 | 178.5 | 211,266 |
| August 14, 2025 | 181.5 | 181 | 181 | 182 | 177 | 384,560 |
| August 13, 2025 | 183 | 181 | 181 | 185 | 181 | 348,498 |
| August 12, 2025 | 179.5 | 181.5 | 181.5 | 183 | 179.5 | 570,612 |
| August 11, 2025 | 177.5 | 178 | 178 | 181.5 | 177 | 476,115 |
| August 08, 2025 | 173.5 | 177 | 177 | 177.5 | 172 | 378,856 |
| August 07, 2025 | 172.5 | 173 | 173 | 177 | 170.5 | 614,948 |
| August 06, 2025 | 167.5 | 170 | 170 | 171 | 167 | 444,586 |
| August 05, 2025 | 166.5 | 167.5 | 167.5 | 169.5 | 165.5 | 301,541 |
| August 04, 2025 | 162.5 | 165.5 | 165.5 | 166 | 161.5 | 293,560 |
| August 01, 2025 | 161 | 163.5 | 163.5 | 165 | 161 | 226,381 |
| July 31, 2025 | 162 | 163 | 163 | 163.5 | 161 | 167,263 |
| July 30, 2025 | 161.5 | 162 | 162 | 162 | 160 | 112,353 |
| July 29, 2025 | 161 | 161 | 161 | 161.5 | 159 | 179,303 |
| July 28, 2025 | 160 | 161 | 161 | 162 | 160 | 175,607 |
| July 25, 2025 | 160 | 160 | 160 | 161.5 | 159 | 179,867 |
| July 24, 2025 | 163 | 160 | 160 | 163 | 159 | 577,884 |
| July 23, 2025 | 164.5 | 162 | 162 | 164.5 | 161.5 | 259,954 |
| July 22, 2025 | 166 | 163.5 | 163.5 | 166 | 162 | 348,067 |
| July 21, 2025 | 166.5 | 166 | 166 | 166.5 | 164.5 | 153,789 |
| July 18, 2025 | 167.5 | 166 | 166 | 167.5 | 163.5 | 234,354 |
| July 17, 2025 | 166.5 | 166.5 | 166.5 | 167.5 | 164.5 | 206,074 |
| July 16, 2025 | 167.5 | 166.5 | 166.5 | 168 | 166.5 | 147,383 |
| July 15, 2025 | 165.5 | 167.5 | 167.5 | 168 | 164 | 250,610 |
| July 14, 2025 | 169.5 | 165.5 | 165.5 | 172.5 | 165.5 | 559,679 |
| July 11, 2025 | 164 | 169.5 | 169.5 | 170 | 162.5 | 1.12M |
| July 10, 2025 | 157 | 158.5 | 158.5 | 159 | 157 | 177,989 |
| July 09, 2025 | 155.5 | 157 | 157 | 158 | 155 | 157,286 |
| July 08, 2025 | 154.5 | 155.5 | 155.5 | 156.5 | 154.5 | 150,510 |
| July 07, 2025 | 155.5 | 155 | 155 | 155.5 | 154 | 90,694 |
| July 04, 2025 | 157 | 155.5 | 155.5 | 157.5 | 155 | 116,650 |
| July 03, 2025 | 160.5 | 156.5 | 156.5 | 160.5 | 156.5 | 182,724 |
| July 02, 2025 | 155 | 158.5 | 158.5 | 160 | 155 | 235,276 |
| July 01, 2025 | 154.5 | 156 | 156 | 157 | 154.5 | 139,656 |
| June 30, 2025 | 157 | 155.5 | 155.5 | 157 | 154 | 247,325 |
| June 27, 2025 | 154 | 157 | 157 | 159 | 154 | 401,808 |
| June 26, 2025 | 152 | 154.5 | 154.5 | 155 | 152 | 131,276 |
| June 25, 2025 | 153.5 | 151.5 | 151.5 | 153.5 | 151.5 | 101,812 |
| June 24, 2025 | 150 | 152.5 | 152.5 | 154 | 149.5 | 166,947 |
| June 23, 2025 | 151 | 149 | 149 | 151 | 148 | 162,263 |
| June 20, 2025 | 151 | 151 | 151 | 152 | 150.5 | 148,257 |
| June 19, 2025 | 154 | 152.5 | 152.5 | 154 | 150 | 275,329 |
| June 18, 2025 | 149.5 | 152.5 | 152.5 | 157.5 | 149.5 | 668,245 |
| June 17, 2025 | 156.5 | 156.5 | 149.08 | 158 | 156 | 539,380 |
| June 16, 2025 | 156 | 156 | 148.6 | 156.5 | 154 | 409,053 |
| June 13, 2025 | 155.5 | 155.5 | 155.5 | 157 | 155.5 | 242,552 |
| June 12, 2025 | 160.5 | 157 | 157 | 162.5 | 156.5 | 542,641 |
| June 11, 2025 | 158.5 | 160.5 | 160.5 | 162 | 157 | 593,393 |
| June 10, 2025 | 162 | 160 | 160 | 162.5 | 160 | 245,955 |
| June 09, 2025 | 162.5 | 161 | 161 | 162.5 | 160.5 | 115,645 |
| June 06, 2025 | 160 | 161 | 161 | 162.5 | 160 | 270,318 |
| June 05, 2025 | 164.5 | 160.5 | 160.5 | 164.5 | 158 | 642,552 |
| June 04, 2025 | 165 | 164.5 | 164.5 | 165 | 163 | 248,804 |
| June 03, 2025 | 165.5 | 164 | 164 | 167 | 163 | 340,198 |
| June 02, 2025 | 166 | 164.5 | 164.5 | 166 | 163 | 328,220 |
| May 29, 2025 | 164 | 166.5 | 166.5 | 167 | 164 | 184,317 |
| May 28, 2025 | 165 | 164 | 164 | 167 | 163.5 | 220,419 |
| May 27, 2025 | 167.5 | 164.5 | 164.5 | 167.5 | 164 | 206,572 |
| May 26, 2025 | 167 | 166.5 | 166.5 | 167 | 163.5 | 400,653 |