227.50
+2.5(+1.11%)
Currency In TWD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 229 | 227.5 | 227.5 | 229 | 225 | 52,145 |
September 25, 2025 | 225 | 225 | 225 | 225 | 224 | 21,378 |
September 24, 2025 | 224.5 | 225 | 225 | 225.5 | 224 | 24,227 |
September 23, 2025 | 224 | 224 | 224 | 224.5 | 224 | 14,436 |
September 22, 2025 | 224.5 | 224 | 224 | 224.5 | 224 | 37,346 |
September 19, 2025 | 225 | 225 | 225 | 225.5 | 225 | 19,166 |
September 18, 2025 | 227 | 226 | 226 | 227 | 225 | 15,052 |
September 17, 2025 | 225.5 | 226 | 226 | 226.5 | 225.5 | 16,195 |
September 16, 2025 | 226.5 | 228 | 228 | 228 | 224.5 | 23,279 |
September 15, 2025 | 228 | 228.5 | 228.5 | 228.5 | 226.5 | 23,895 |
September 12, 2025 | 228 | 227.5 | 227.5 | 228 | 226.5 | 26,165 |
September 11, 2025 | 228.5 | 228 | 228 | 228.5 | 226.5 | 24,001 |
September 10, 2025 | 227 | 228 | 228 | 228 | 227 | 14,029 |
September 09, 2025 | 229 | 227 | 227 | 229 | 227 | 19,050 |
September 08, 2025 | 229 | 229 | 229 | 229 | 227 | 24,683 |
September 05, 2025 | 230.5 | 229 | 229 | 230.5 | 229 | 32,819 |
September 04, 2025 | 227.5 | 229 | 229 | 229 | 227.5 | 24,222 |
September 03, 2025 | 226.5 | 227.5 | 227.5 | 227.5 | 226.5 | 18,289 |
September 02, 2025 | 225 | 226.5 | 226.5 | 226.5 | 225 | 29,724 |
September 01, 2025 | 224.5 | 224.5 | 224.5 | 226 | 224 | 42,646 |
August 29, 2025 | 222.5 | 224.5 | 224.5 | 225.5 | 222.5 | 43,230 |
August 28, 2025 | 222.5 | 222.5 | 222.5 | 223.5 | 222.5 | 28,721 |
August 27, 2025 | 221.5 | 222.5 | 222.5 | 223 | 221.5 | 26,091 |
August 26, 2025 | 222.5 | 222.5 | 222.5 | 223 | 221.5 | 52,713 |
August 25, 2025 | 224 | 223 | 223 | 224 | 222.5 | 41,443 |
August 22, 2025 | 226 | 224 | 224 | 226 | 224 | 22,887 |
August 21, 2025 | 225 | 226 | 226 | 226 | 225 | 34,064 |
August 20, 2025 | 226.5 | 226.5 | 226.5 | 226.5 | 225 | 39,614 |
August 19, 2025 | 227.5 | 226.5 | 226.5 | 228 | 226.5 | 31,769 |
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 |