224.00
+1(+0.45%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 22, 2025 | 234.5 | 230.5 | 230.5 | 234.5 | 230.5 | 331,197 |
| July 21, 2025 | 232 | 233.5 | 233.5 | 234 | 231 | 180,343 |
| July 18, 2025 | 237 | 232 | 232 | 237 | 230.5 | 819,015 |
| July 17, 2025 | 237 | 237 | 237 | 238.5 | 235.5 | 320,663 |
| July 16, 2025 | 241.5 | 237 | 237 | 241.5 | 236.5 | 721,016 |
| July 15, 2025 | 247.5 | 241.5 | 241.5 | 251 | 239 | 1.4M |
| July 14, 2025 | 251 | 250.5 | 250.5 | 254 | 242.5 | 4.11M |
| July 11, 2025 | 235.5 | 235.5 | 235.5 | 237.5 | 231.5 | 770,006 |
| July 10, 2025 | 241 | 238 | 238 | 246 | 233 | 1.17M |
| July 09, 2025 | 228.5 | 240 | 240 | 243 | 226.5 | 1.6M |
| July 08, 2025 | 229 | 226.5 | 226.5 | 229.5 | 226.5 | 373,122 |
| July 07, 2025 | 223 | 230 | 230 | 233.5 | 223 | 999,622 |
| July 04, 2025 | 226 | 224 | 224 | 227 | 224 | 308,227 |
| July 03, 2025 | 229.5 | 226 | 226 | 229.5 | 223.5 | 1.71M |
| July 02, 2025 | 244.5 | 243.5 | 228.91 | 245.5 | 242 | 1.02M |
| July 01, 2025 | 246.5 | 244.5 | 244.5 | 247.5 | 244.5 | 886,232 |
| June 30, 2025 | 251.5 | 248 | 248 | 251.5 | 247 | 551,103 |
| June 27, 2025 | 252 | 253 | 253 | 255 | 252 | 860,769 |
| June 26, 2025 | 249.5 | 251 | 251 | 251 | 249 | 591,807 |
| June 25, 2025 | 250 | 248.5 | 248.5 | 251 | 248 | 384,130 |
| June 24, 2025 | 247.5 | 250 | 250 | 250 | 246.5 | 444,201 |
| June 23, 2025 | 242 | 245.5 | 245.5 | 245.5 | 239.5 | 200,933 |
| June 20, 2025 | 245 | 242 | 242 | 247 | 238.5 | 500,430 |
| June 19, 2025 | 247.5 | 244.5 | 244.5 | 247.5 | 244 | 314,379 |
| June 18, 2025 | 248 | 248.5 | 248.5 | 249 | 246 | 316,208 |
| June 17, 2025 | 245.5 | 248 | 248 | 248 | 244.5 | 369,615 |
| June 16, 2025 | 245 | 245.5 | 245.5 | 246 | 243 | 243,949 |