236.50
-3(-1.25%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 239.5 | 236.5 | 236.5 | 240.5 | 232 | 3.99M |
| September 25, 2025 | 243.5 | 239.5 | 239.5 | 244 | 236 | 6.31M |
| September 24, 2025 | 236 | 239 | 239 | 243 | 235.5 | 4.26M |
| September 23, 2025 | 240.5 | 237 | 237 | 243.5 | 234 | 5.19M |
| September 22, 2025 | 232 | 238.5 | 238.5 | 244.5 | 229.5 | 6.78M |
| September 19, 2025 | 225 | 233.5 | 233.5 | 238.5 | 224.5 | 8.98M |
| September 18, 2025 | 223 | 220.5 | 220.5 | 223.5 | 218 | 2.1M |
| September 17, 2025 | 224 | 220 | 220 | 225 | 219 | 2.83M |
| September 16, 2025 | 222 | 225 | 225 | 225.5 | 218.5 | 2.74M |
| September 15, 2025 | 227 | 222 | 222 | 230.5 | 222 | 3.92M |
| September 12, 2025 | 232 | 226.5 | 226.5 | 232 | 226 | 2.09M |
| September 11, 2025 | 233 | 229.5 | 229.5 | 236 | 229 | 3.99M |
| September 10, 2025 | 232.5 | 230.5 | 230.5 | 233 | 223 | 5.9M |
| September 09, 2025 | 234 | 231 | 231 | 236.5 | 230.5 | 1.54M |
| September 08, 2025 | 236.5 | 233.5 | 233.5 | 237.5 | 231 | 2.24M |
| September 05, 2025 | 235 | 234.5 | 234.5 | 237.5 | 232 | 3.88M |
| September 04, 2025 | 235 | 230.5 | 230.5 | 236 | 228 | 3.38M |
| September 03, 2025 | 233 | 230.5 | 230.5 | 234.5 | 230.5 | 2.99M |
| September 02, 2025 | 243 | 231.5 | 231.5 | 243.5 | 229 | 6.09M |
| September 01, 2025 | 250.5 | 238 | 238 | 253 | 238 | 14.77M |
| August 29, 2025 | 261.5 | 264 | 264 | 264.5 | 256 | 9.87M |
| August 28, 2025 | 245.5 | 259 | 259 | 268.5 | 242.5 | 17.42M |
| August 27, 2025 | 242.5 | 245 | 245 | 246.5 | 238.5 | 5.82M |
| August 26, 2025 | 240.5 | 238 | 238 | 248.5 | 237 | 13.3M |
| August 25, 2025 | 221 | 239 | 239 | 239 | 220.5 | 11.73M |
| August 22, 2025 | 223 | 217.5 | 217.5 | 225 | 215 | 5.21M |
| August 21, 2025 | 224 | 221 | 221 | 226.5 | 220 | 3.67M |
| August 20, 2025 | 228.5 | 220 | 220 | 233.5 | 220 | 5.49M |
| August 19, 2025 | 235.5 | 229 | 229 | 241 | 229 | 5.25M |
| August 18, 2025 | 234 | 234 | 234 | 235 | 230 | 4.07M |
| August 15, 2025 | 240 | 234 | 234 | 242 | 234 | 5.05M |
| August 14, 2025 | 232 | 238 | 238 | 246 | 230 | 13.26M |
| August 13, 2025 | 228 | 231 | 231 | 237 | 228 | 5.96M |
| August 12, 2025 | 227 | 226 | 226 | 230.5 | 225.5 | 3.45M |
| August 11, 2025 | 231.5 | 229.5 | 229.5 | 233.5 | 228 | 4.27M |
| August 08, 2025 | 238 | 233.5 | 233.5 | 240 | 232.5 | 4.85M |
| August 07, 2025 | 244 | 237.5 | 237.5 | 244 | 237 | 9.64M |
| August 06, 2025 | 226 | 240.5 | 240.5 | 243 | 226 | 16.3M |
| August 05, 2025 | 231 | 230 | 224 | 237 | 228.5 | 5.93M |
| August 04, 2025 | 231 | 229 | 223.03 | 232.5 | 227.5 | 3.61M |
| August 01, 2025 | 230 | 234 | 227.9 | 240.5 | 228 | 3.79M |
| July 31, 2025 | 235.5 | 235.5 | 229.36 | 238.5 | 234.5 | 3.47M |
| July 30, 2025 | 234 | 235 | 228.87 | 236 | 232 | 2.48M |
| July 29, 2025 | 234.5 | 234 | 227.9 | 238 | 232 | 5.36M |
| July 28, 2025 | 239 | 234.5 | 228.38 | 241 | 234 | 5.56M |
| July 25, 2025 | 246 | 238 | 231.79 | 247.5 | 238 | 9.09M |
| July 24, 2025 | 241.5 | 244 | 237.63 | 245.5 | 235.5 | 11.85M |
| July 23, 2025 | 237.5 | 241.5 | 235.2 | 244 | 233.5 | 20.13M |
| July 22, 2025 | 238.5 | 230.5 | 224.49 | 240 | 229.5 | 12.32M |
| July 21, 2025 | 237.5 | 237 | 230.82 | 245 | 236 | 32.09M |
| July 18, 2025 | 217 | 235.5 | 235.5 | 235.5 | 214.5 | 22.56M |
| July 17, 2025 | 209.5 | 214.5 | 214.5 | 223 | 209 | 14.05M |
| July 16, 2025 | 209.5 | 207.5 | 207.5 | 213 | 207.5 | 4.8M |
| July 15, 2025 | 206.5 | 209.5 | 209.5 | 209.5 | 206 | 2.4M |
| July 14, 2025 | 213 | 206 | 206 | 214 | 206 | 3.28M |
| July 11, 2025 | 211.5 | 213.5 | 213.5 | 215.5 | 211.5 | 3.77M |
| July 10, 2025 | 210 | 212 | 212 | 215 | 209.5 | 5.51M |
| July 09, 2025 | 203.5 | 210.5 | 210.5 | 212 | 203 | 5.1M |
| July 08, 2025 | 204.5 | 206 | 206 | 207.5 | 201.5 | 5.22M |
| July 07, 2025 | 208.5 | 206.5 | 206.5 | 211.5 | 204 | 5.34M |