154.50
+1(+0.65%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 158.5 | 153.5 | 153.5 | 161.5 | 153.5 | 424,781 |
| September 04, 2025 | 152 | 156 | 156 | 157 | 152 | 463,632 |
| September 03, 2025 | 151.5 | 151 | 151 | 152 | 151 | 128,755 |
| September 02, 2025 | 151 | 151 | 151 | 152 | 150.5 | 223,719 |
| September 01, 2025 | 152.5 | 150.5 | 150.5 | 155 | 150.5 | 540,683 |
| August 29, 2025 | 153 | 152.5 | 152.5 | 153 | 152.5 | 142,714 |
| August 28, 2025 | 152 | 152 | 152 | 153 | 152 | 216,918 |
| August 27, 2025 | 152 | 152 | 152 | 153 | 152 | 200,304 |
| August 26, 2025 | 151.5 | 152.5 | 152.5 | 153 | 150.5 | 315,353 |
| August 25, 2025 | 155 | 151.5 | 151.5 | 155.5 | 151.5 | 391,006 |
| August 22, 2025 | 152 | 153 | 153 | 153.5 | 151.5 | 258,993 |
| August 21, 2025 | 154 | 152 | 152 | 154 | 151.5 | 374,976 |
| August 20, 2025 | 154 | 152.5 | 152.5 | 154 | 151.5 | 587,616 |
| August 19, 2025 | 155.5 | 153 | 153 | 156 | 152 | 474,384 |
| August 18, 2025 | 156 | 155 | 155 | 157 | 155 | 591,800 |
| August 15, 2025 | 157.5 | 156.5 | 156.5 | 158.5 | 155 | 909,488 |
| August 14, 2025 | 163 | 159 | 159 | 163 | 155.5 | 991,580 |
| August 13, 2025 | 162.5 | 163 | 163 | 164 | 162.5 | 246,338 |
| August 12, 2025 | 167.5 | 161.5 | 161.5 | 167.5 | 161.5 | 729,067 |
| August 11, 2025 | 167.5 | 167.5 | 167.5 | 168.5 | 166 | 226,735 |
| August 08, 2025 | 167 | 167 | 167 | 168.5 | 165 | 413,678 |
| August 07, 2025 | 172 | 167 | 167 | 172 | 165.5 | 587,671 |
| August 06, 2025 | 170 | 169 | 169 | 170 | 166 | 519,329 |
| August 05, 2025 | 171 | 170 | 170 | 172.5 | 169 | 716,439 |
| August 04, 2025 | 160.5 | 167.5 | 167.5 | 169 | 159.5 | 871,511 |
| August 01, 2025 | 151.5 | 160 | 160 | 161 | 151.5 | 1.33M |
| July 31, 2025 | 156.25 | 155 | 155 | 158.33 | 155 | 1.02M |
| July 30, 2025 | 155 | 157.08 | 157.08 | 157.5 | 154.17 | 618,048 |
| July 29, 2025 | 160 | 155 | 155 | 160 | 151.25 | 1.09M |
| July 28, 2025 | 161.67 | 159.58 | 159.58 | 162.08 | 159.17 | 655,568 |
| July 25, 2025 | 161.25 | 160.42 | 160.42 | 162.5 | 159.17 | 763,200 |
| July 24, 2025 | 156.67 | 161.25 | 161.25 | 161.25 | 155.42 | 1.07M |
| July 23, 2025 | 154.17 | 156.67 | 156.67 | 157.5 | 154.17 | 569,549 |
| July 22, 2025 | 155.83 | 152.5 | 152.5 | 155.83 | 152.08 | 758,183 |
| July 21, 2025 | 158.33 | 155.83 | 155.83 | 159.58 | 154.17 | 976,030 |
| July 18, 2025 | 154.58 | 157.5 | 157.5 | 157.92 | 152.08 | 1.08M |
| July 17, 2025 | 148.75 | 152.08 | 152.08 | 152.5 | 147.92 | 1.04M |
| July 16, 2025 | 146.25 | 146.67 | 146.67 | 147.92 | 144.58 | 998,618 |
| July 15, 2025 | 141.67 | 142.5 | 142.5 | 143.33 | 141.67 | 395,075 |
| July 14, 2025 | 143.33 | 141.25 | 141.25 | 143.75 | 141.25 | 979,555 |
| July 11, 2025 | 142.08 | 142.08 | 142.08 | 144.17 | 141.67 | 1.29M |
| July 10, 2025 | 142.5 | 141.67 | 141.67 | 142.92 | 140.83 | 827,136 |
| July 09, 2025 | 142.08 | 140.42 | 140.42 | 143.33 | 140.42 | 662,408 |
| July 08, 2025 | 145 | 142.08 | 142.08 | 146.25 | 142.08 | 568,486 |
| July 07, 2025 | 152.08 | 145 | 145 | 152.08 | 144.58 | 698,918 |
| July 04, 2025 | 153.75 | 148.75 | 148.75 | 154.17 | 148.75 | 711,817 |
| July 03, 2025 | 150.83 | 152.5 | 152.5 | 153.75 | 150.42 | 836,887 |
| July 02, 2025 | 147.08 | 151.25 | 151.25 | 151.67 | 146.67 | 903,626 |
| July 01, 2025 | 146.67 | 146.25 | 146.25 | 147.5 | 145.42 | 398,736 |
| June 30, 2025 | 143.75 | 145.42 | 145.42 | 146.67 | 142.08 | 923,683 |
| June 27, 2025 | 142.5 | 142.08 | 142.08 | 143.75 | 142.08 | 932,256 |
| June 26, 2025 | 142.08 | 142.92 | 142.92 | 143.75 | 141.67 | 940,666 |
| June 25, 2025 | 144.17 | 141.67 | 141.67 | 144.17 | 140 | 954,772 |
| June 24, 2025 | 142.08 | 143.33 | 143.33 | 143.75 | 140.42 | 1.16M |
| June 23, 2025 | 136.67 | 140.42 | 140.42 | 140.83 | 135.42 | 1.33M |
| June 20, 2025 | 137.08 | 137.08 | 137.08 | 138.33 | 135.42 | 1.54M |
| June 19, 2025 | 139.58 | 136.67 | 136.67 | 139.58 | 135.42 | 1.97M |
| June 18, 2025 | 139.17 | 138.75 | 138.75 | 140.42 | 137.08 | 1.95M |
| June 17, 2025 | 142.5 | 140 | 140 | 144.58 | 137.92 | 1.65M |
| June 16, 2025 | 142.5 | 140.83 | 140.83 | 142.5 | 140.83 | 576,247 |