125.00
+2(+1.63%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 122 | 123 | 123 | 124 | 121 | 500,153 |
| August 15, 2025 | 121 | 123.5 | 123.5 | 123.5 | 120.5 | 568,386 |
| August 14, 2025 | 120.5 | 122 | 122 | 123 | 119 | 1.16M |
| August 13, 2025 | 126.5 | 121 | 121 | 127.5 | 120.5 | 1.18M |
| August 12, 2025 | 126 | 126 | 126 | 128.5 | 124.5 | 1.17M |
| August 11, 2025 | 125 | 125 | 125 | 125.5 | 121.5 | 756,962 |
| August 08, 2025 | 125 | 124.5 | 124.5 | 126 | 121.5 | 776,685 |
| August 07, 2025 | 132.5 | 124.5 | 124.5 | 134 | 124.5 | 1.86M |
| August 06, 2025 | 125 | 130 | 130 | 132.5 | 124 | 1.45M |
| August 05, 2025 | 128 | 125 | 125 | 128 | 124.5 | 794,994 |
| August 04, 2025 | 124.5 | 127.5 | 127.5 | 128 | 122 | 655,346 |
| August 01, 2025 | 120.5 | 125 | 125 | 127 | 116.5 | 1.13M |
| July 31, 2025 | 127 | 125.5 | 125.5 | 127 | 124.5 | 367,461 |
| July 30, 2025 | 124.5 | 126 | 126 | 127 | 124 | 641,537 |
| July 29, 2025 | 126 | 124 | 124 | 128.5 | 124 | 742,903 |
| July 28, 2025 | 130.5 | 125 | 125 | 130.5 | 123.5 | 1.76M |
| July 25, 2025 | 125.5 | 129 | 129 | 130.5 | 125 | 1.88M |
| July 24, 2025 | 125 | 125.5 | 125.5 | 128 | 122 | 1.19M |
| July 23, 2025 | 125 | 124.5 | 124.5 | 126 | 123.5 | 251,249 |
| July 22, 2025 | 126 | 124.5 | 124.5 | 126 | 122.5 | 1.08M |
| July 21, 2025 | 123.5 | 125.5 | 125.5 | 128.5 | 123.5 | 1.84M |
| July 18, 2025 | 126 | 122.5 | 122.5 | 126 | 122.5 | 401,082 |
| July 17, 2025 | 122 | 126 | 126 | 127.5 | 122 | 962,083 |
| July 16, 2025 | 124.5 | 122 | 122 | 125 | 120.5 | 854,376 |
| July 15, 2025 | 126 | 124.5 | 124.5 | 126 | 122.5 | 545,667 |
| July 14, 2025 | 126 | 124.5 | 124.5 | 126 | 123 | 571,542 |
| July 11, 2025 | 126.5 | 126 | 126 | 129 | 125.5 | 513,213 |
| July 10, 2025 | 130 | 125.5 | 125.5 | 131.5 | 125.5 | 790,489 |
| July 09, 2025 | 129.5 | 131.5 | 131.5 | 132 | 128 | 454,477 |
| July 08, 2025 | 129.5 | 129.5 | 129.5 | 129.5 | 124 | 957,040 |
| July 07, 2025 | 128 | 129.5 | 129.5 | 132.5 | 127 | 878,902 |
| July 04, 2025 | 131.5 | 127 | 127 | 132.5 | 127 | 1.53M |
| July 03, 2025 | 138.5 | 130 | 130 | 140.5 | 130 | 2.62M |
| July 02, 2025 | 135.5 | 136 | 136 | 142.5 | 135 | 2.42M |
| July 01, 2025 | 136.5 | 135.5 | 135.5 | 139.5 | 133.5 | 907,387 |
| June 30, 2025 | 134 | 135 | 135 | 136 | 132 | 673,006 |
| June 27, 2025 | 137 | 134 | 134 | 137 | 133 | 564,592 |
| June 26, 2025 | 139 | 135 | 135 | 141 | 135 | 996,400 |
| June 25, 2025 | 141 | 138.5 | 138.5 | 141 | 138 | 1.81M |
| June 24, 2025 | 132.5 | 140 | 140 | 142 | 132.5 | 3.57M |
| June 23, 2025 | 130.5 | 133 | 133 | 134 | 130.5 | 1.32M |
| June 20, 2025 | 137.5 | 131.5 | 131.5 | 137.5 | 130.5 | 3.3M |
| June 19, 2025 | 140.5 | 138.5 | 138.5 | 145 | 135.5 | 10.82M |
| June 18, 2025 | 137 | 133.5 | 133.5 | 137 | 133.5 | 827,117 |
| June 17, 2025 | 138 | 137 | 137 | 140 | 133 | 2.26M |
| June 16, 2025 | 129 | 137 | 137 | 137 | 128.5 | 3.07M |
| June 13, 2025 | 138 | 132.5 | 132.5 | 142 | 130 | 4.24M |
| June 12, 2025 | 141 | 140.5 | 140.5 | 143 | 139.5 | 1.45M |
| June 11, 2025 | 143.5 | 142.5 | 142.5 | 143.5 | 137 | 2.36M |
| June 10, 2025 | 144 | 142 | 142 | 147 | 140.5 | 2.48M |
| June 09, 2025 | 148 | 144.5 | 144.5 | 148 | 141.5 | 2.65M |
| June 06, 2025 | 150 | 147.5 | 147.5 | 150.5 | 144.5 | 2.58M |
| June 05, 2025 | 155.5 | 150.5 | 150.5 | 158 | 144.5 | 9.93M |
| June 04, 2025 | 152 | 152.5 | 152.5 | 154.5 | 148.5 | 5.79M |
| June 03, 2025 | 145 | 151 | 151 | 151 | 139 | 9.35M |
| June 02, 2025 | 143.5 | 151.5 | 151.5 | 152 | 142.5 | 7.15M |
| May 29, 2025 | 154 | 144.5 | 144.5 | 155.5 | 144.5 | 6.39M |
| May 28, 2025 | 162.5 | 153 | 153 | 164 | 150 | 23.14M |
| May 27, 2025 | 147.5 | 161 | 161 | 161 | 146.5 | 10.69M |
| May 26, 2025 | 144 | 146.5 | 146.5 | 149 | 142 | 2.51M |