224.50
-0.5(-0.22%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 223.5 | 224.5 | 224.5 | 228 | 223.5 | 1.15M |
| October 16, 2025 | 221 | 225 | 225 | 226 | 221 | 876,975 |
| October 15, 2025 | 217.5 | 220.5 | 220.5 | 221.5 | 215.5 | 1.52M |
| October 14, 2025 | 221 | 216.5 | 216.5 | 223 | 216 | 1.16M |
| October 13, 2025 | 222 | 220 | 220 | 222 | 216 | 1.65M |
| October 09, 2025 | 228 | 229 | 229 | 230 | 226.5 | 707,940 |
| October 08, 2025 | 229.5 | 227.5 | 227.5 | 230 | 226.5 | 592,176 |
| October 07, 2025 | 225 | 228 | 228 | 229.5 | 223 | 963,288 |
| October 03, 2025 | 230.5 | 224.5 | 224.5 | 230.5 | 223.5 | 1.51M |
| October 02, 2025 | 227 | 227.5 | 227.5 | 230 | 225.5 | 1.14M |
| October 01, 2025 | 231.5 | 225.5 | 225.5 | 231.5 | 225 | 1.06M |
| September 30, 2025 | 231 | 230 | 230 | 231 | 227 | 1.04M |
| September 26, 2025 | 235.5 | 229 | 229 | 236 | 228 | 1.18M |
| September 25, 2025 | 236 | 236.5 | 236.5 | 238.5 | 235.5 | 751,721 |
| September 24, 2025 | 236.5 | 236 | 236 | 238 | 233 | 1.37M |
| September 23, 2025 | 238.5 | 236.5 | 236.5 | 239.5 | 236 | 1.2M |
| September 22, 2025 | 238 | 237 | 237 | 238.5 | 235 | 1.36M |
| September 19, 2025 | 237 | 237 | 237 | 242 | 236 | 2.89M |
| September 18, 2025 | 235 | 236 | 236 | 237 | 234 | 1.89M |
| September 17, 2025 | 232 | 235.5 | 235.5 | 238.5 | 232 | 3.21M |
| September 16, 2025 | 228 | 232 | 232 | 232 | 226.5 | 2.53M |
| September 15, 2025 | 222.5 | 228 | 228 | 229 | 220 | 3.58M |
| September 12, 2025 | 217.5 | 221.5 | 221.5 | 223 | 217.5 | 890,498 |
| September 11, 2025 | 222 | 217 | 217 | 222.5 | 217 | 1.23M |
| September 10, 2025 | 219.5 | 222 | 222 | 224 | 218 | 1.07M |
| September 09, 2025 | 219 | 219.5 | 219.5 | 221 | 218 | 1.07M |
| September 08, 2025 | 217.5 | 219 | 219 | 221 | 216 | 831,853 |
| September 05, 2025 | 216 | 216.5 | 216.5 | 218.5 | 216 | 647,594 |
| September 04, 2025 | 221 | 215.5 | 215.5 | 221.5 | 213 | 1.91M |
| September 03, 2025 | 220.5 | 220.5 | 220.5 | 221 | 218 | 886,812 |
| September 02, 2025 | 225 | 222 | 222 | 225.5 | 221 | 757,121 |
| September 01, 2025 | 233.5 | 221.5 | 221.5 | 233.5 | 221 | 1.52M |
| August 29, 2025 | 235.5 | 233 | 233 | 235.5 | 231.5 | 559,892 |
| August 28, 2025 | 232 | 234 | 234 | 235.5 | 231 | 807,812 |
| August 27, 2025 | 228 | 231 | 231 | 233 | 227 | 1.84M |
| August 26, 2025 | 226 | 226 | 226 | 228 | 223 | 843,345 |
| August 25, 2025 | 226.5 | 227 | 227 | 228 | 225.5 | 686,049 |
| August 22, 2025 | 228 | 222 | 222 | 228 | 222 | 1.53M |
| August 21, 2025 | 228 | 227.5 | 227.5 | 231.5 | 225 | 3.19M |
| August 20, 2025 | 245.5 | 238 | 238 | 246.5 | 238 | 1.94M |
| August 19, 2025 | 253.5 | 246.5 | 246.5 | 253.5 | 244.5 | 1.95M |
| August 18, 2025 | 250 | 250.5 | 250.5 | 254 | 249 | 1.37M |
| August 15, 2025 | 246.5 | 246.5 | 246.5 | 250 | 245 | 847,424 |
| August 14, 2025 | 247 | 245 | 245 | 249.5 | 245 | 888,268 |
| August 13, 2025 | 252.5 | 248 | 248 | 252.5 | 245.5 | 1.02M |
| August 12, 2025 | 250.5 | 248.5 | 248.5 | 253.5 | 247 | 1.33M |
| August 11, 2025 | 246 | 248 | 248 | 249 | 244.5 | 855,162 |
| August 08, 2025 | 243.5 | 245 | 245 | 248 | 243.5 | 975,657 |
| August 07, 2025 | 247 | 242.5 | 242.5 | 247 | 242.5 | 938,553 |
| August 06, 2025 | 242 | 245.5 | 245.5 | 246.5 | 241.5 | 759,815 |
| August 05, 2025 | 240.5 | 243 | 243 | 244.5 | 240 | 949,769 |
| August 04, 2025 | 242.5 | 242.5 | 242.5 | 243.5 | 238 | 1.19M |
| August 01, 2025 | 243 | 243.5 | 243.5 | 247.5 | 241.5 | 1.36M |
| July 31, 2025 | 245 | 244 | 244 | 247.5 | 242.5 | 2.59M |
| July 30, 2025 | 240 | 242.5 | 242.5 | 243 | 235 | 1.52M |
| July 29, 2025 | 240 | 240 | 240 | 241.5 | 238.5 | 1.42M |
| July 28, 2025 | 241.5 | 241 | 241 | 245.5 | 238 | 2.31M |
| July 25, 2025 | 236 | 239 | 239 | 242 | 236 | 2.84M |
| July 24, 2025 | 229 | 234.5 | 234.5 | 246 | 229 | 3.61M |
| July 23, 2025 | 223.5 | 228 | 228 | 229 | 223.5 | 1.55M |