311.50
+0(+0.00%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 313 | 311.5 | 311.5 | 316 | 309 | 2.11M |
| August 21, 2025 | 316 | 311.5 | 311.5 | 316.5 | 308 | 6.3M |
| August 20, 2025 | 319 | 311 | 311 | 320.5 | 310 | 4.44M |
| August 19, 2025 | 336 | 322 | 322 | 339.5 | 320.5 | 6.96M |
| August 18, 2025 | 324 | 332 | 332 | 333.5 | 322.5 | 4.88M |
| August 15, 2025 | 325 | 322 | 322 | 325 | 316.5 | 6.16M |
| August 14, 2025 | 332 | 324 | 324 | 334.5 | 317.5 | 6.21M |
| August 13, 2025 | 330.5 | 329.5 | 329.5 | 336 | 324 | 8.68M |
| August 12, 2025 | 331 | 327 | 327 | 334 | 322 | 9.81M |
| August 11, 2025 | 311.5 | 328.5 | 328.5 | 329 | 307.5 | 11.01M |
| August 08, 2025 | 299 | 312 | 312 | 313.5 | 292 | 12.3M |
| August 07, 2025 | 284 | 285 | 285 | 286 | 275 | 3.46M |
| August 06, 2025 | 280 | 282 | 282 | 283.5 | 279 | 2.79M |
| August 05, 2025 | 281 | 278.5 | 278.5 | 283 | 277 | 2.64M |
| August 04, 2025 | 280 | 278.5 | 278.5 | 281 | 275.5 | 3.21M |
| August 01, 2025 | 275 | 281 | 281 | 287 | 274.5 | 5.31M |
| July 31, 2025 | 274 | 280 | 280 | 283 | 272 | 5.63M |
| July 30, 2025 | 270 | 272 | 272 | 272.5 | 268 | 2.67M |
| July 29, 2025 | 272 | 268.5 | 268.5 | 274 | 266 | 4.3M |
| July 28, 2025 | 272 | 272.5 | 272.5 | 277.5 | 269.5 | 4.94M |
| July 25, 2025 | 276 | 270.5 | 270.5 | 278.5 | 269.5 | 5.12M |
| July 24, 2025 | 272.5 | 275 | 275 | 282 | 270 | 7.7M |
| July 23, 2025 | 276 | 272 | 272 | 286 | 271 | 12.29M |
| July 22, 2025 | 270.5 | 266.5 | 266.5 | 279.5 | 264.5 | 14.25M |
| July 21, 2025 | 248 | 272.5 | 272.5 | 272.5 | 248 | 11.71M |
| July 18, 2025 | 248 | 248 | 248 | 249 | 243.5 | 3.26M |
| July 17, 2025 | 241.5 | 247.5 | 247.5 | 248 | 240.5 | 4.37M |
| July 16, 2025 | 242.5 | 240 | 240 | 246 | 240 | 4.7M |
| July 15, 2025 | 236.5 | 240 | 240 | 242 | 236.5 | 3.56M |
| July 14, 2025 | 240.5 | 236.5 | 236.5 | 243 | 235 | 3.28M |
| July 11, 2025 | 240 | 240 | 240 | 241.5 | 235.5 | 3.49M |
| July 10, 2025 | 245 | 241.5 | 241.5 | 245 | 237 | 5.86M |
| July 09, 2025 | 247 | 252.5 | 242.2 | 253.5 | 244 | 7.03M |
| July 08, 2025 | 243 | 245.5 | 235.49 | 248 | 240 | 3.89M |
| July 07, 2025 | 243.5 | 244 | 234.05 | 246 | 242.5 | 3.68M |
| July 04, 2025 | 244 | 245.5 | 235.49 | 247 | 243 | 2.99M |
| July 03, 2025 | 245.5 | 243.5 | 233.57 | 245.5 | 241.5 | 6.03M |
| July 02, 2025 | 246 | 246 | 235.97 | 248 | 241.5 | 4.16M |
| July 01, 2025 | 246.5 | 246 | 235.97 | 251 | 244 | 3.49M |
| June 30, 2025 | 244.5 | 247.5 | 237.4 | 251.5 | 243.5 | 4.03M |
| June 27, 2025 | 244 | 245.5 | 235.49 | 252.5 | 241 | 4.41M |
| June 26, 2025 | 244 | 243 | 233.09 | 245 | 240.5 | 3.74M |
| June 25, 2025 | 245.5 | 242.5 | 232.61 | 247 | 240.5 | 2.17M |
| June 24, 2025 | 243 | 242.5 | 232.61 | 245.5 | 238.5 | 3.92M |
| June 23, 2025 | 231.5 | 242 | 232.13 | 242.5 | 231.5 | 3.87M |
| June 20, 2025 | 237.5 | 235 | 235 | 239 | 231 | 6.28M |
| June 19, 2025 | 243 | 239 | 239 | 246 | 238.5 | 3.63M |
| June 18, 2025 | 231 | 243 | 243 | 246 | 230.5 | 10.64M |
| June 17, 2025 | 225 | 227 | 227 | 230.5 | 224 | 4.8M |
| June 16, 2025 | 220 | 222 | 222 | 224.5 | 218.5 | 2.67M |
| June 13, 2025 | 220 | 219 | 219 | 222 | 218.5 | 2.01M |
| June 12, 2025 | 219 | 222 | 222 | 223 | 219 | 2.48M |
| June 11, 2025 | 220 | 220 | 220 | 222.5 | 218.5 | 2.68M |
| June 10, 2025 | 218.5 | 222 | 222 | 223 | 217 | 3.39M |
| June 09, 2025 | 216.5 | 217.5 | 217.5 | 218.5 | 213 | 2.22M |
| June 06, 2025 | 217.5 | 214.5 | 214.5 | 217.5 | 212 | 2.4M |
| June 05, 2025 | 212 | 216 | 216 | 216 | 211 | 4.32M |
| June 04, 2025 | 208 | 210 | 210 | 215.5 | 208 | 5.33M |
| June 03, 2025 | 206.5 | 206.5 | 206.5 | 209 | 204 | 3.85M |
| June 02, 2025 | 210.5 | 204 | 204 | 211 | 204 | 3.75M |