207.00
+5.5(+2.73%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 200.5 | 201.5 | 201.5 | 201.5 | 198.5 | 293,201 |
| September 25, 2025 | 206 | 200 | 200 | 207 | 198.5 | 797,906 |
| September 24, 2025 | 205.5 | 205 | 205 | 205.5 | 202.5 | 296,770 |
| September 23, 2025 | 205.5 | 205 | 205 | 206 | 203 | 260,976 |
| September 22, 2025 | 202 | 204.5 | 204.5 | 205.5 | 202 | 362,401 |
| September 19, 2025 | 200.5 | 200 | 200 | 201.5 | 199 | 227,255 |
| September 18, 2025 | 201 | 202 | 202 | 202.5 | 199 | 172,427 |
| September 17, 2025 | 202 | 200.5 | 200.5 | 204 | 199 | 238,978 |
| September 16, 2025 | 205.5 | 200 | 200 | 205.5 | 197.5 | 675,853 |
| September 15, 2025 | 206.5 | 206.5 | 206.5 | 209.5 | 205 | 484,815 |
| September 12, 2025 | 206 | 205.5 | 205.5 | 209.5 | 203 | 830,881 |
| September 11, 2025 | 201 | 205 | 205 | 205 | 200.5 | 718,676 |
| September 10, 2025 | 197 | 199 | 199 | 200 | 196 | 232,746 |
| September 09, 2025 | 201 | 198 | 198 | 201 | 195.5 | 493,322 |
| September 08, 2025 | 202 | 198.5 | 198.5 | 202.5 | 198.5 | 279,588 |
| September 05, 2025 | 204.5 | 201.5 | 201.5 | 205 | 198 | 560,241 |
| September 04, 2025 | 204 | 202.5 | 202.5 | 205.5 | 201 | 422,393 |
| September 03, 2025 | 198.5 | 203.5 | 203.5 | 206 | 197.5 | 1.35M |
| September 02, 2025 | 197 | 196.5 | 196.5 | 198 | 195 | 250,790 |
| September 01, 2025 | 189.5 | 196.5 | 196.5 | 197.5 | 189.5 | 618,085 |
| August 29, 2025 | 189.5 | 191 | 191 | 191.5 | 189 | 211,129 |
| August 28, 2025 | 192.5 | 190 | 190 | 192.5 | 190 | 170,186 |
| August 27, 2025 | 190.5 | 192 | 192 | 192 | 189.5 | 212,046 |
| August 26, 2025 | 189.5 | 192 | 192 | 192.5 | 189 | 348,793 |
| August 25, 2025 | 198 | 189.5 | 189.5 | 198 | 188.5 | 1.08M |
| August 22, 2025 | 193.5 | 196 | 196 | 196 | 193.5 | 301,207 |
| August 21, 2025 | 195.5 | 193.5 | 193.5 | 196.5 | 192.5 | 590,501 |
| August 20, 2025 | 200 | 195.5 | 195.5 | 201.5 | 195.5 | 372,778 |
| August 19, 2025 | 199 | 200 | 200 | 201.5 | 197 | 884,072 |
| August 18, 2025 | 197.5 | 198 | 198 | 201 | 195.5 | 807,977 |
| August 15, 2025 | 194.5 | 196.5 | 196.5 | 197 | 193.5 | 414,012 |
| August 14, 2025 | 197 | 194 | 194 | 198 | 190 | 754,446 |
| August 13, 2025 | 193 | 197 | 197 | 199 | 193 | 1.47M |
| August 12, 2025 | 186 | 187.5 | 187.5 | 187.5 | 184.5 | 326,975 |
| August 11, 2025 | 189.5 | 184.5 | 184.5 | 189.5 | 182 | 935,904 |
| August 08, 2025 | 188 | 189.5 | 189.5 | 190 | 187.5 | 260,005 |
| August 07, 2025 | 188 | 189.5 | 189.5 | 192 | 186.5 | 427,112 |
| August 06, 2025 | 188.5 | 187.5 | 187.5 | 189 | 186 | 252,836 |
| August 05, 2025 | 188 | 188.5 | 188.5 | 189 | 187.5 | 167,196 |
| August 04, 2025 | 189 | 187.5 | 187.5 | 192.5 | 187 | 658,711 |
| August 01, 2025 | 185.5 | 189 | 189 | 191.5 | 185.5 | 551,384 |
| July 31, 2025 | 188.5 | 184.5 | 184.5 | 189.5 | 183 | 629,039 |
| July 30, 2025 | 188.5 | 188.5 | 188.5 | 190.5 | 188 | 122,590 |
| July 29, 2025 | 191.5 | 188.5 | 188.5 | 191.5 | 187.5 | 232,393 |
| July 28, 2025 | 190 | 190.5 | 190.5 | 193.5 | 189.5 | 529,874 |
| July 25, 2025 | 188 | 189 | 189 | 190 | 188 | 119,391 |
| July 24, 2025 | 190.5 | 188 | 188 | 191 | 188 | 303,207 |
| July 23, 2025 | 189 | 190 | 190 | 191 | 188.5 | 206,863 |
| July 22, 2025 | 187 | 189 | 189 | 192 | 186 | 560,240 |
| July 21, 2025 | 192 | 187 | 187 | 192.5 | 186 | 1.23M |
| July 18, 2025 | 194 | 193 | 193 | 195 | 187.5 | 1.35M |
| July 17, 2025 | 196 | 194 | 194 | 197.5 | 193 | 431,911 |
| July 16, 2025 | 196 | 196 | 196 | 198.5 | 193.5 | 463,349 |
| July 15, 2025 | 202 | 195.5 | 195.5 | 202 | 193.5 | 980,148 |
| July 14, 2025 | 189 | 202 | 202 | 205 | 189 | 2.34M |
| July 11, 2025 | 188.5 | 189 | 189 | 190.5 | 185 | 306,679 |
| July 10, 2025 | 192.5 | 189 | 189 | 192.5 | 188.5 | 166,516 |
| July 09, 2025 | 187 | 191 | 191 | 191.5 | 186.5 | 427,450 |
| July 08, 2025 | 181.5 | 187.5 | 187.5 | 188 | 181.5 | 669,835 |
| July 07, 2025 | 180 | 180.5 | 180.5 | 182.5 | 178.5 | 170,071 |