256.00
+1(+0.39%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 255 | 256 | 256 | 256.5 | 254 | 946,807 |
| August 15, 2025 | 256 | 255 | 255 | 257 | 255 | 1.29M |
| August 14, 2025 | 258.5 | 256.5 | 256.5 | 258.5 | 255 | 1.24M |
| August 13, 2025 | 256 | 258 | 258 | 258 | 256 | 852,066 |
| August 12, 2025 | 256 | 256 | 256 | 257 | 255.5 | 982,794 |
| August 11, 2025 | 258.5 | 256.5 | 256.5 | 258.5 | 256.5 | 1.03M |
| August 08, 2025 | 258.5 | 258.5 | 258.5 | 260 | 258 | 765,436 |
| August 07, 2025 | 258 | 259.5 | 259.5 | 259.5 | 257 | 1.25M |
| August 06, 2025 | 259 | 258 | 258 | 259 | 257 | 1.05M |
| August 05, 2025 | 258.5 | 260 | 260 | 260 | 258 | 1.12M |
| August 04, 2025 | 256 | 259 | 259 | 259.5 | 255.5 | 1.11M |
| August 01, 2025 | 256 | 257 | 257 | 258.5 | 255.5 | 1.43M |
| July 31, 2025 | 255.5 | 256 | 256 | 258 | 255 | 2M |
| July 30, 2025 | 261 | 262 | 262 | 263 | 260 | 1.07M |
| July 29, 2025 | 262.5 | 260.5 | 260.5 | 263.5 | 260.5 | 1.32M |
| July 28, 2025 | 264.5 | 262.5 | 262.5 | 265.5 | 262.5 | 1.32M |
| July 25, 2025 | 264.5 | 264 | 264 | 266 | 264 | 1.17M |
| July 24, 2025 | 267 | 265 | 265 | 267.5 | 264.5 | 977,610 |
| July 23, 2025 | 265 | 267.5 | 267.5 | 267.5 | 265 | 819,656 |
| July 22, 2025 | 266.5 | 265.5 | 265.5 | 267.5 | 265.5 | 1.06M |
| July 21, 2025 | 263.5 | 265.5 | 265.5 | 265.5 | 263.5 | 799,912 |
| July 18, 2025 | 266 | 263.5 | 263.5 | 266.5 | 263 | 997,752 |
| July 17, 2025 | 263.5 | 265 | 265 | 266.5 | 263.5 | 1.4M |
| July 16, 2025 | 263.5 | 263.5 | 263.5 | 266.5 | 263.5 | 1.62M |
| July 15, 2025 | 267 | 265 | 265 | 267.5 | 265 | 1.21M |
| July 14, 2025 | 265 | 268.5 | 268.5 | 268.5 | 265 | 1.71M |
| July 11, 2025 | 263.5 | 265 | 265 | 266.5 | 263.5 | 1.4M |
| July 10, 2025 | 261.5 | 263.5 | 263.5 | 264.5 | 261 | 1.52M |
| July 09, 2025 | 262.5 | 261.5 | 261.5 | 263.5 | 261.5 | 1.05M |
| July 08, 2025 | 263.5 | 263.5 | 263.5 | 264 | 261 | 1.11M |
| July 07, 2025 | 264 | 263 | 263 | 264.5 | 262 | 934,774 |
| July 04, 2025 | 261.5 | 264 | 264 | 265 | 261.5 | 1.78M |
| July 03, 2025 | 261.5 | 262.5 | 262.5 | 263.5 | 261.5 | 1.33M |
| July 02, 2025 | 258.5 | 262.5 | 262.5 | 262.5 | 258.5 | 1.76M |
| July 01, 2025 | 258 | 260 | 260 | 261.5 | 257.5 | 1.76M |
| June 30, 2025 | 259 | 256.5 | 256.5 | 261 | 256.5 | 996,100 |
| June 27, 2025 | 257.5 | 260 | 260 | 260.5 | 257.5 | 925,045 |
| June 26, 2025 | 258.5 | 258.5 | 258.5 | 260 | 257 | 1.77M |
| June 25, 2025 | 258.5 | 258.5 | 258.5 | 259.5 | 257 | 1.52M |
| June 24, 2025 | 259 | 258.5 | 258.5 | 259.5 | 257 | 1.32M |
| June 23, 2025 | 255.5 | 257 | 257 | 258 | 254.5 | 1.62M |
| June 20, 2025 | 259 | 257 | 257 | 260 | 257 | 2.02M |
| June 19, 2025 | 259.5 | 257.5 | 257.5 | 260.5 | 257.5 | 1.99M |
| June 18, 2025 | 260 | 260.5 | 260.5 | 262 | 259.5 | 2.23M |
| June 17, 2025 | 262 | 261.5 | 261.5 | 262 | 259.5 | 1.86M |
| June 16, 2025 | 260 | 262 | 262 | 262 | 260 | 1.11M |
| June 13, 2025 | 259 | 261 | 261 | 261.5 | 259 | 1.49M |
| June 12, 2025 | 259 | 261 | 261 | 261.5 | 259 | 973,132 |
| June 11, 2025 | 258 | 259.5 | 259.5 | 259.5 | 258 | 874,445 |
| June 10, 2025 | 256 | 258.5 | 258.5 | 259 | 255 | 888,598 |
| June 09, 2025 | 257.5 | 255.5 | 255.5 | 258 | 255.5 | 402,976 |
| June 06, 2025 | 256.5 | 256.5 | 256.5 | 258 | 255 | 728,947 |
| June 05, 2025 | 253.5 | 256.5 | 256.5 | 256.5 | 253.5 | 777,834 |
| June 04, 2025 | 255 | 253 | 253 | 255.5 | 253 | 1.25M |
| June 03, 2025 | 255.5 | 253 | 253 | 256.5 | 253 | 1.16M |
| June 02, 2025 | 257 | 254 | 254 | 258 | 254 | 1.68M |
| May 29, 2025 | 259.5 | 255.5 | 255.5 | 259.5 | 255.5 | 3.32M |
| May 28, 2025 | 260.5 | 259.5 | 259.5 | 260.5 | 258 | 1.18M |
| May 27, 2025 | 260 | 259.5 | 259.5 | 260.5 | 259 | 1.32M |
| May 26, 2025 | 260.5 | 260 | 260 | 261 | 259 | 785,588 |