228.00
+0.5(+0.22%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 228.5 | 227.5 | 227.5 | 230 | 227.5 | 39,020 |
| August 15, 2025 | 230 | 228.5 | 228.5 | 232 | 228 | 61,255 |
| August 14, 2025 | 232.5 | 230 | 230 | 232.5 | 230 | 39,354 |
| August 13, 2025 | 235 | 232.5 | 232.5 | 235 | 232.5 | 34,640 |
| August 12, 2025 | 232.5 | 233 | 233 | 233.5 | 232 | 40,979 |
| August 11, 2025 | 232 | 232.5 | 232.5 | 235 | 232 | 44,969 |
| August 08, 2025 | 231 | 232 | 232 | 234.5 | 231 | 63,813 |
| August 07, 2025 | 225 | 229 | 229 | 230 | 225 | 45,238 |
| August 06, 2025 | 224 | 225 | 225 | 226 | 224 | 17,044 |
| August 05, 2025 | 224 | 223.5 | 223.5 | 225 | 223 | 13,671 |
| August 04, 2025 | 222 | 223 | 223 | 223.5 | 222 | 9,592 |
| August 01, 2025 | 222 | 222 | 222 | 222 | 222 | 1,941 |
| July 31, 2025 | 222 | 222 | 222 | 222.5 | 221.5 | 9,589 |
| July 30, 2025 | 222 | 222.5 | 222.5 | 222.5 | 222 | 7,167 |
| July 29, 2025 | 222.5 | 222 | 222 | 223 | 222 | 9,544 |
| July 28, 2025 | 222.5 | 222 | 222 | 222.5 | 222 | 13,176 |
| July 25, 2025 | 223 | 223 | 223 | 223 | 222.5 | 8,911 |
| July 24, 2025 | 222.5 | 222 | 222 | 222.5 | 221.5 | 19,532 |
| July 23, 2025 | 224 | 223 | 223 | 224 | 222.5 | 7,190 |
| July 22, 2025 | 222 | 221.5 | 221.5 | 222 | 221.5 | 13,140 |
| July 21, 2025 | 225.5 | 223 | 223 | 225.5 | 223 | 28,323 |
| July 18, 2025 | 224.5 | 225 | 225 | 225 | 224 | 31,907 |
| July 17, 2025 | 223.5 | 225.5 | 225.5 | 226 | 223.5 | 29,481 |
| July 16, 2025 | 222.5 | 223 | 223 | 223 | 222 | 25,057 |
| July 15, 2025 | 223.5 | 222.5 | 222.5 | 223.5 | 222 | 21,548 |
| July 14, 2025 | 222.5 | 223 | 223 | 223 | 221.5 | 26,213 |
| July 11, 2025 | 220 | 222.5 | 222.5 | 223.5 | 219.5 | 109,810 |
| July 10, 2025 | 222 | 219 | 219 | 222 | 219 | 97,778 |
| July 09, 2025 | 232 | 234 | 234 | 234 | 231.5 | 103,538 |
| July 08, 2025 | 234 | 231 | 231 | 234 | 230.5 | 72,825 |
| July 07, 2025 | 233.5 | 233 | 233 | 233.5 | 232.5 | 60,776 |
| July 04, 2025 | 233.5 | 233.5 | 233.5 | 233.5 | 232.5 | 37,020 |
| July 03, 2025 | 230.5 | 233.5 | 233.5 | 234 | 230.5 | 53,329 |
| July 02, 2025 | 231.5 | 230.5 | 230.5 | 231.5 | 230.5 | 18,740 |
| July 01, 2025 | 232 | 231.5 | 231.5 | 233.5 | 231 | 38,565 |
| June 30, 2025 | 230.5 | 231.5 | 231.5 | 231.5 | 229 | 43,108 |
| June 27, 2025 | 229.5 | 231 | 231 | 231 | 229.5 | 30,270 |
| June 26, 2025 | 229 | 229.5 | 229.5 | 230 | 229 | 18,490 |
| June 25, 2025 | 231 | 229.5 | 229.5 | 231 | 228.5 | 19,980 |
| June 24, 2025 | 228 | 228.5 | 228.5 | 229.5 | 228 | 41,931 |
| June 23, 2025 | 226 | 227.5 | 227.5 | 227.5 | 226 | 31,746 |
| June 20, 2025 | 229 | 227 | 227 | 229 | 226.5 | 35,906 |
| June 19, 2025 | 230 | 228.5 | 228.5 | 230 | 228.5 | 27,592 |
| June 18, 2025 | 230 | 230 | 230 | 231 | 229 | 34,366 |
| June 17, 2025 | 229.5 | 230 | 230 | 231.5 | 229.5 | 27,509 |
| June 16, 2025 | 229.5 | 230 | 230 | 230 | 228 | 23,581 |
| June 13, 2025 | 229 | 229.5 | 229.5 | 230 | 229 | 25,534 |
| June 12, 2025 | 227 | 229 | 229 | 230 | 225 | 69,184 |
| June 11, 2025 | 228 | 226 | 226 | 228.5 | 226 | 81,152 |
| June 10, 2025 | 228.5 | 228 | 228 | 229.5 | 228 | 53,143 |
| June 09, 2025 | 229 | 228 | 228 | 229.5 | 228 | 30,574 |
| June 06, 2025 | 229 | 229 | 229 | 229.5 | 228 | 20,197 |
| June 05, 2025 | 231 | 229 | 229 | 231 | 228.5 | 29,684 |
| June 04, 2025 | 232.5 | 231 | 231 | 232.5 | 231 | 18,687 |
| June 03, 2025 | 229.5 | 230 | 230 | 230 | 229.5 | 20,816 |
| June 02, 2025 | 230.5 | 229.5 | 229.5 | 230.5 | 228.5 | 20,545 |
| May 29, 2025 | 233.5 | 230.5 | 230.5 | 233.5 | 230 | 51,196 |
| May 28, 2025 | 236.5 | 233 | 233 | 236.5 | 233 | 22,841 |
| May 27, 2025 | 236 | 236.5 | 236.5 | 236.5 | 235 | 22,192 |
| May 26, 2025 | 236.5 | 236 | 236 | 236.5 | 235.5 | 19,627 |