193.00
+1.5(+0.78%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 190 | 191.5 | 191.5 | 195 | 186.5 | 9.95M |
| September 04, 2025 | 205.5 | 185 | 185 | 207.5 | 180.5 | 15.53M |
| September 03, 2025 | 192 | 196 | 196 | 202 | 190 | 8.7M |
| September 02, 2025 | 203 | 191 | 191 | 204.5 | 188 | 10.02M |
| September 01, 2025 | 210.5 | 200 | 200 | 211.5 | 196.5 | 9.87M |
| August 29, 2025 | 214 | 213 | 213 | 225.5 | 212.5 | 13.17M |
| August 28, 2025 | 210.5 | 209.5 | 209.5 | 217.5 | 209.5 | 10.16M |
| August 27, 2025 | 205.5 | 210.5 | 209.5 | 214 | 205.5 | 9.98M |
| August 26, 2025 | 213.5 | 200.5 | 199.55 | 214 | 200.5 | 7.76M |
| August 25, 2025 | 223 | 211 | 210 | 226.5 | 209.5 | 11.48M |
| August 22, 2025 | 227 | 215 | 213.98 | 228.5 | 212 | 18.6M |
| August 21, 2025 | 212.5 | 226.5 | 225.43 | 226.5 | 212 | 27.88M |
| August 20, 2025 | 215 | 206 | 205.02 | 219 | 205 | 16.88M |
| August 19, 2025 | 221.5 | 215.5 | 214.48 | 231.5 | 213.5 | 26.26M |
| August 18, 2025 | 212 | 216 | 216 | 224.5 | 206 | 27.61M |
| August 15, 2025 | 202 | 212.5 | 212.5 | 216.5 | 199 | 26.42M |
| August 14, 2025 | 203 | 199.5 | 199.5 | 210 | 197.5 | 20.1M |
| August 13, 2025 | 199 | 201 | 201 | 213 | 195.5 | 42.8M |
| August 12, 2025 | 200 | 194.5 | 194.5 | 201 | 191 | 26.03M |
| August 11, 2025 | 188.5 | 200 | 200 | 200 | 183.5 | 22.61M |
| August 08, 2025 | 193 | 188 | 188 | 197.5 | 188 | 30.57M |
| August 07, 2025 | 183 | 190 | 190 | 193.5 | 182 | 44.8M |
| August 06, 2025 | 174.5 | 179.5 | 179.5 | 185.5 | 171.5 | 35.08M |
| August 05, 2025 | 177 | 172 | 172 | 178 | 171.5 | 13.94M |
| August 04, 2025 | 189 | 175.5 | 175.5 | 191 | 175 | 33.86M |
| August 01, 2025 | 166.5 | 187 | 187 | 187 | 165 | 41.25M |
| July 31, 2025 | 162.5 | 170 | 170 | 173 | 159.5 | 18.67M |
| July 30, 2025 | 166 | 162.5 | 162.5 | 166.5 | 162.5 | 7.22M |
| July 29, 2025 | 169.5 | 165 | 165 | 172 | 162.5 | 15.83M |
| July 28, 2025 | 168 | 169.5 | 169.5 | 177 | 167.5 | 26.56M |
| July 25, 2025 | 168 | 168 | 168 | 169 | 165 | 13.54M |
| July 24, 2025 | 173 | 168 | 168 | 177.5 | 166.5 | 34.94M |
| July 23, 2025 | 174 | 172 | 172 | 179.5 | 168 | 46.01M |
| July 22, 2025 | 167.5 | 170 | 170 | 183 | 167 | 63.18M |
| July 21, 2025 | 161.5 | 166.5 | 166.5 | 171.5 | 159 | 34.15M |
| July 18, 2025 | 158 | 161 | 161 | 162 | 155.5 | 25.58M |
| July 17, 2025 | 159 | 156 | 156 | 162.5 | 154 | 37.7M |
| July 16, 2025 | 162 | 156.5 | 156.5 | 164.5 | 154.5 | 29.54M |
| July 15, 2025 | 154 | 160 | 160 | 160 | 153 | 37.4M |
| July 14, 2025 | 152 | 154 | 154 | 155.5 | 149.5 | 50.87M |
| July 11, 2025 | 141 | 149 | 149 | 154 | 141 | 74.72M |
| July 10, 2025 | 129 | 140.5 | 140.5 | 140.5 | 126.5 | 31.33M |
| July 09, 2025 | 122 | 128 | 128 | 128 | 119.5 | 9.9M |
| July 08, 2025 | 123.5 | 122 | 122 | 124.5 | 119 | 9.19M |
| July 07, 2025 | 129 | 123 | 123 | 131.5 | 122 | 13.4M |
| July 04, 2025 | 137 | 129 | 129 | 137.5 | 129 | 17.34M |
| July 03, 2025 | 140.5 | 136 | 136 | 145.5 | 135.5 | 62.59M |
| July 02, 2025 | 129 | 138 | 138 | 138 | 129 | 15.27M |
| July 01, 2025 | 131.5 | 125.5 | 125.5 | 134 | 124 | 27.09M |
| June 30, 2025 | 124.5 | 129.5 | 129.5 | 133 | 120.5 | 32.25M |
| June 27, 2025 | 123.5 | 122 | 122 | 124.5 | 121.5 | 7.52M |
| June 26, 2025 | 121 | 122.5 | 122.5 | 125.5 | 119 | 14.04M |
| June 25, 2025 | 123 | 120 | 120 | 125 | 119 | 10.4M |
| June 24, 2025 | 122 | 121.5 | 121.5 | 123.5 | 120 | 12.16M |
| June 23, 2025 | 119 | 120.5 | 120.5 | 123 | 116.5 | 12.73M |
| June 20, 2025 | 124 | 121.5 | 121.5 | 125 | 118.5 | 12.4M |
| June 19, 2025 | 123.5 | 125 | 125 | 128 | 118.5 | 25.06M |
| June 18, 2025 | 127.5 | 124 | 124 | 136 | 119 | 31.39M |
| June 17, 2025 | 132 | 129 | 129 | 132.5 | 127 | 13.93M |
| June 16, 2025 | 129 | 131 | 131 | 133 | 126 | 39.14M |