224.50
+4(+1.81%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 222 | 224.5 | 224.5 | 225.5 | 222 | 468,509 |
| October 16, 2025 | 222 | 220.5 | 220.5 | 222.5 | 220.5 | 304,337 |
| October 15, 2025 | 222 | 221.5 | 221.5 | 223 | 219 | 443,293 |
| October 14, 2025 | 224 | 222 | 222 | 225 | 221 | 769,179 |
| October 13, 2025 | 225 | 223.5 | 223.5 | 225 | 221.5 | 511,276 |
| October 09, 2025 | 230 | 226.5 | 226.5 | 230 | 226.5 | 363,260 |
| October 08, 2025 | 228 | 229 | 229 | 229 | 226.5 | 273,754 |
| October 07, 2025 | 227.5 | 226 | 226 | 227.5 | 226 | 273,041 |
| October 03, 2025 | 227 | 226 | 226 | 228.5 | 225.5 | 206,822 |
| October 02, 2025 | 229 | 226.5 | 226.5 | 229 | 225.5 | 335,751 |
| October 01, 2025 | 230 | 228.5 | 228.5 | 230 | 227 | 220,660 |
| September 30, 2025 | 229 | 230 | 230 | 230.5 | 227 | 404,340 |
| September 26, 2025 | 228.5 | 227.5 | 227.5 | 229 | 227 | 342,428 |
| September 25, 2025 | 230 | 228.5 | 228.5 | 230.5 | 227.5 | 303,507 |
| September 24, 2025 | 229.5 | 229 | 229 | 232.5 | 228.5 | 269,322 |
| September 23, 2025 | 231 | 230 | 230 | 231 | 229 | 201,457 |
| September 22, 2025 | 232 | 231 | 231 | 233 | 230.5 | 295,537 |
| September 19, 2025 | 231 | 230.5 | 230.5 | 231 | 229 | 275,125 |
| September 18, 2025 | 232.5 | 230.5 | 230.5 | 232.5 | 230 | 229,016 |
| September 17, 2025 | 231 | 231 | 231 | 232 | 230 | 243,800 |
| September 16, 2025 | 234 | 231 | 231 | 234.5 | 230.5 | 445,311 |
| September 15, 2025 | 231.5 | 233.5 | 233.5 | 235 | 230.5 | 696,631 |
| September 12, 2025 | 227.5 | 230.5 | 230.5 | 232 | 227.5 | 948,778 |
| September 11, 2025 | 227 | 226 | 226 | 228 | 225 | 436,716 |
| September 10, 2025 | 225 | 227 | 227 | 228.5 | 224 | 563,478 |
| September 09, 2025 | 228 | 226 | 226 | 229 | 224.5 | 613,398 |
| September 08, 2025 | 223 | 224 | 224 | 224.5 | 222 | 189,044 |
| September 05, 2025 | 225 | 223 | 223 | 225 | 222.5 | 279,776 |
| September 04, 2025 | 226 | 225 | 225 | 226 | 223 | 396,340 |
| September 03, 2025 | 220.5 | 224 | 224 | 224.5 | 220.5 | 557,894 |
| September 02, 2025 | 221 | 220.5 | 220.5 | 221.5 | 219 | 172,703 |
| September 01, 2025 | 221 | 220 | 220 | 223 | 220 | 352,577 |
| August 29, 2025 | 219.5 | 219.5 | 219.5 | 221.5 | 218.5 | 316,195 |
| August 28, 2025 | 220.5 | 219 | 219 | 220.5 | 218 | 275,652 |
| August 27, 2025 | 217.5 | 219.5 | 219.5 | 220 | 217.5 | 145,153 |
| August 26, 2025 | 217 | 217.5 | 217.5 | 219.5 | 217 | 300,846 |
| August 25, 2025 | 218 | 217.5 | 217.5 | 218.5 | 216 | 280,852 |
| August 22, 2025 | 220.5 | 217.5 | 217.5 | 220.5 | 217 | 591,319 |
| August 21, 2025 | 220 | 220.5 | 220.5 | 222 | 220 | 275,498 |
| August 20, 2025 | 219.5 | 220 | 220 | 220.5 | 217.5 | 536,933 |
| August 19, 2025 | 220.5 | 219.5 | 219.5 | 221.5 | 218.5 | 388,494 |
| August 18, 2025 | 220 | 220 | 220 | 222 | 219.5 | 378,758 |
| August 15, 2025 | 222 | 220 | 220 | 222 | 219.5 | 480,511 |
| August 14, 2025 | 220.5 | 220.5 | 220.5 | 221 | 217 | 1.64M |
| August 13, 2025 | 224.5 | 219.5 | 219.5 | 224.5 | 219.5 | 1.47M |
| August 12, 2025 | 224 | 223 | 223 | 225 | 222 | 719,124 |
| August 11, 2025 | 227.5 | 224 | 224 | 227.5 | 223 | 1.01M |
| August 08, 2025 | 229 | 227.5 | 227.5 | 230 | 224 | 869,310 |
| August 07, 2025 | 232.5 | 229.5 | 229.5 | 232.5 | 228.5 | 554,345 |
| August 06, 2025 | 234.5 | 232.5 | 232.5 | 234.5 | 231.5 | 169,908 |
| August 05, 2025 | 234 | 233 | 233 | 234.5 | 232 | 217,773 |
| August 04, 2025 | 235 | 233.5 | 233.5 | 240.5 | 233 | 1.03M |
| August 01, 2025 | 227 | 231.5 | 231.5 | 232 | 227 | 238,793 |
| July 31, 2025 | 230.5 | 229 | 229 | 231.5 | 227 | 331,296 |
| July 30, 2025 | 233.5 | 230 | 230 | 233.5 | 229.5 | 263,173 |
| July 29, 2025 | 234 | 233 | 233 | 234.5 | 231 | 378,307 |
| July 28, 2025 | 233 | 233 | 233 | 234 | 231.5 | 284,497 |
| July 25, 2025 | 230 | 229.5 | 229.5 | 231 | 229.5 | 180,833 |
| July 24, 2025 | 233.5 | 230 | 230 | 234 | 229.5 | 455,315 |
| July 23, 2025 | 232.5 | 233.5 | 233.5 | 235 | 232 | 243,373 |