193.00
+2(+1.05%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 191 | 191 | 191 | 193.5 | 187.5 | 1.32M |
| September 04, 2025 | 198 | 191 | 191 | 206.5 | 188.5 | 6.81M |
| September 03, 2025 | 181.5 | 197 | 197 | 197 | 180 | 4.25M |
| September 02, 2025 | 188 | 179.5 | 179.5 | 188.5 | 178 | 2.15M |
| September 01, 2025 | 192.5 | 186.5 | 186.5 | 192.5 | 185.5 | 1.99M |
| August 29, 2025 | 191.5 | 192.5 | 192.5 | 195.5 | 189 | 3.61M |
| August 28, 2025 | 192 | 189 | 189 | 198 | 187 | 7.19M |
| August 27, 2025 | 172.5 | 187.5 | 187.5 | 187.5 | 171 | 5.77M |
| August 26, 2025 | 173 | 170.5 | 170.5 | 177 | 169.5 | 1.5M |
| August 25, 2025 | 176 | 174.5 | 174.5 | 179 | 173.5 | 1.98M |
| August 22, 2025 | 172.5 | 171 | 171 | 181 | 170.5 | 4.41M |
| August 21, 2025 | 157.5 | 166.5 | 166.5 | 171 | 157.5 | 2.04M |
| August 20, 2025 | 158.5 | 157 | 157 | 159 | 154.5 | 565,834 |
| August 19, 2025 | 160 | 160 | 160 | 162.5 | 156.5 | 830,733 |
| August 18, 2025 | 157 | 157.5 | 157.5 | 159.5 | 157 | 484,686 |
| August 15, 2025 | 159 | 157.5 | 157.5 | 159 | 156.5 | 529,098 |
| August 14, 2025 | 161.5 | 159 | 159 | 161.5 | 158 | 503,970 |
| August 13, 2025 | 160 | 160 | 160 | 163 | 158 | 823,871 |
| August 12, 2025 | 163.5 | 159 | 159 | 163.5 | 158.5 | 844,725 |
| August 11, 2025 | 162.5 | 162.5 | 162.5 | 165 | 160 | 1.11M |
| August 08, 2025 | 158.5 | 161.5 | 161.5 | 165.5 | 158.5 | 2.02M |
| August 07, 2025 | 161.5 | 157 | 157 | 164 | 156 | 1.68M |
| August 06, 2025 | 155 | 157.5 | 157.5 | 159 | 154.5 | 1.58M |
| August 05, 2025 | 152.5 | 156 | 156 | 157 | 152.5 | 1.42M |
| August 04, 2025 | 152 | 150.5 | 150.5 | 153.5 | 150 | 666,312 |
| August 01, 2025 | 147.5 | 152.5 | 152.5 | 153 | 146.5 | 412,996 |
| July 31, 2025 | 150.5 | 149 | 149 | 151.5 | 148 | 446,262 |
| July 30, 2025 | 151.5 | 149.5 | 149.5 | 154 | 149.5 | 718,851 |
| July 29, 2025 | 151.5 | 151.5 | 151.5 | 153 | 148.5 | 564,701 |
| July 28, 2025 | 152 | 151 | 151 | 154 | 150 | 673,519 |
| July 25, 2025 | 150.5 | 152 | 152 | 153.5 | 149 | 802,519 |
| July 24, 2025 | 147.5 | 151.5 | 151.5 | 152 | 146.5 | 1.36M |
| July 23, 2025 | 142.5 | 147 | 147 | 147.5 | 142.5 | 499,182 |
| July 22, 2025 | 146 | 141.5 | 141.5 | 148.5 | 140.5 | 767,195 |
| July 21, 2025 | 146.5 | 146 | 146 | 148 | 144 | 256,416 |
| July 18, 2025 | 148.5 | 146 | 146 | 148.5 | 145 | 378,164 |
| July 17, 2025 | 149 | 147 | 147 | 150 | 147 | 594,717 |
| July 16, 2025 | 149 | 147.5 | 147.5 | 149.5 | 146.5 | 660,952 |
| July 15, 2025 | 147 | 147 | 147 | 148.5 | 145 | 591,968 |
| July 14, 2025 | 150.5 | 146 | 146 | 152.5 | 146 | 1.19M |
| July 11, 2025 | 152 | 152 | 152 | 153.5 | 149 | 2.34M |
| July 10, 2025 | 143.5 | 151 | 151 | 151.5 | 141 | 2.52M |
| July 09, 2025 | 146 | 142 | 142 | 146 | 141.5 | 1.93M |
| July 08, 2025 | 143.5 | 147 | 147 | 147.5 | 140 | 2.12M |
| July 07, 2025 | 145 | 146 | 146 | 147 | 138.5 | 1.88M |
| July 04, 2025 | 143.5 | 144 | 144 | 145.5 | 137.5 | 1.39M |
| July 03, 2025 | 137 | 141 | 141 | 142.5 | 137 | 525,497 |
| July 02, 2025 | 132.5 | 136 | 136 | 137 | 132.5 | 164,107 |
| July 01, 2025 | 135.5 | 133 | 133 | 136 | 133 | 90,791 |
| June 30, 2025 | 133 | 134 | 134 | 135.5 | 132.5 | 244,581 |
| June 27, 2025 | 140 | 138.5 | 133 | 141 | 138.5 | 328,163 |
| June 26, 2025 | 137.5 | 139 | 133.48 | 140 | 137.5 | 263,524 |
| June 25, 2025 | 136 | 136.5 | 131.08 | 137 | 134 | 154,857 |
| June 24, 2025 | 134.5 | 136 | 130.6 | 137 | 133.5 | 130,198 |
| June 23, 2025 | 135 | 134.5 | 129.16 | 136.5 | 132 | 148,173 |
| June 20, 2025 | 137 | 135 | 135 | 137.5 | 134 | 145,216 |
| June 19, 2025 | 141 | 137.5 | 137.5 | 141 | 137.5 | 128,429 |
| June 18, 2025 | 138 | 141 | 141 | 141 | 138 | 65,344 |
| June 17, 2025 | 141 | 138 | 138 | 141 | 138 | 121,058 |
| June 16, 2025 | 140 | 140 | 140 | 140 | 137.5 | 104,999 |