204.00
-3.5(-1.69%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 205.5 | 207.5 | 207.5 | 211.5 | 204 | 14.65M |
| August 15, 2025 | 206.5 | 206 | 206 | 209 | 203.5 | 18.83M |
| August 14, 2025 | 195 | 203 | 203 | 207.5 | 194 | 27.76M |
| August 13, 2025 | 193 | 192 | 192 | 203 | 190.5 | 13.03M |
| August 12, 2025 | 187 | 190.5 | 190.5 | 193 | 187 | 7.74M |
| August 11, 2025 | 185.5 | 188 | 188 | 188.5 | 184.5 | 3.03M |
| August 08, 2025 | 190.5 | 187 | 187 | 193 | 185.5 | 6.95M |
| August 07, 2025 | 189 | 189.5 | 189.5 | 194 | 188.5 | 5.46M |
| August 06, 2025 | 189.5 | 187.5 | 187.5 | 190.5 | 187 | 5.24M |
| August 05, 2025 | 195.5 | 191.5 | 191.5 | 197 | 191 | 4.4M |
| August 04, 2025 | 195.5 | 193.5 | 193.5 | 197 | 192 | 4.42M |
| August 01, 2025 | 190 | 199 | 199 | 199 | 187 | 6.27M |
| July 31, 2025 | 193.5 | 194.5 | 194.5 | 201 | 193.5 | 8.89M |
| July 30, 2025 | 198 | 192.5 | 192.5 | 199 | 190.5 | 5.74M |
| July 29, 2025 | 201.5 | 197 | 197 | 202.5 | 196 | 4.96M |
| July 28, 2025 | 208 | 201.5 | 201.5 | 208.5 | 200 | 7.7M |
| July 25, 2025 | 205 | 205 | 205 | 206.5 | 201.5 | 6.66M |
| July 24, 2025 | 200 | 203.5 | 203.5 | 206 | 198 | 8.8M |
| July 23, 2025 | 199 | 198 | 198 | 201.5 | 197 | 4.8M |
| July 22, 2025 | 207.5 | 197 | 197 | 208.5 | 196 | 7.63M |
| July 21, 2025 | 208.5 | 206.5 | 206.5 | 210.5 | 205 | 6.69M |
| July 18, 2025 | 208 | 208.5 | 208.5 | 210 | 205 | 7.01M |
| July 17, 2025 | 211.5 | 205 | 205 | 212.5 | 204 | 6.89M |
| July 16, 2025 | 208 | 209 | 209 | 213.5 | 206 | 14.79M |
| July 15, 2025 | 198 | 205.5 | 205.5 | 206 | 198 | 7.27M |
| July 14, 2025 | 203 | 198 | 198 | 203.5 | 198 | 5M |
| July 11, 2025 | 203.5 | 203.5 | 203.5 | 209.5 | 202.5 | 8.67M |
| July 10, 2025 | 203 | 203.5 | 203.5 | 206 | 201 | 9.21M |
| July 09, 2025 | 196 | 202 | 202 | 202.5 | 193 | 14.69M |
| July 08, 2025 | 190 | 197 | 197 | 197 | 189 | 14.16M |
| July 07, 2025 | 205 | 192.5 | 192.5 | 206 | 190.5 | 15.08M |
| July 04, 2025 | 211 | 205.5 | 205.5 | 213.5 | 205 | 21.74M |
| July 03, 2025 | 210.5 | 207 | 207 | 212 | 206 | 6.76M |
| July 02, 2025 | 208.5 | 208.5 | 208.5 | 209.5 | 205 | 8.28M |
| July 01, 2025 | 210 | 209 | 209 | 218 | 209 | 14.01M |
| June 30, 2025 | 216 | 209 | 209 | 216.5 | 208.5 | 8.48M |
| June 27, 2025 | 219 | 214.5 | 214.5 | 220.5 | 212 | 11.01M |
| June 26, 2025 | 214 | 216 | 216 | 222.5 | 214 | 18.85M |
| June 25, 2025 | 215 | 213 | 213 | 218.5 | 209 | 15.67M |
| June 24, 2025 | 215 | 211 | 211 | 220 | 210.5 | 15.54M |
| June 23, 2025 | 211 | 209 | 209 | 213.5 | 206 | 7.94M |
| June 20, 2025 | 223 | 214.5 | 214.5 | 224.5 | 212 | 11.05M |
| June 19, 2025 | 226 | 219 | 219 | 230 | 219 | 16M |
| June 18, 2025 | 230 | 223 | 223 | 236 | 223 | 26.56M |
| June 17, 2025 | 220 | 224 | 224 | 232.5 | 219 | 58.42M |
| June 16, 2025 | 194.5 | 216.5 | 216.5 | 216.5 | 194.5 | 29.72M |
| June 13, 2025 | 200.5 | 197 | 197 | 203.5 | 197 | 15.19M |
| June 12, 2025 | 195 | 204.5 | 204.5 | 209 | 193.5 | 25.44M |
| June 11, 2025 | 191 | 194.5 | 194.5 | 199.5 | 190.5 | 28.74M |
| June 10, 2025 | 182.5 | 189.5 | 189.5 | 191.5 | 181.5 | 12.51M |
| June 09, 2025 | 183 | 181.5 | 181.5 | 189.5 | 179 | 14.45M |
| June 06, 2025 | 181 | 181.5 | 181.5 | 183.5 | 178 | 9.44M |
| June 05, 2025 | 183.5 | 181 | 181 | 186 | 177 | 8.91M |
| June 04, 2025 | 182.5 | 183.5 | 183.5 | 186 | 181.5 | 7.1M |
| June 03, 2025 | 186 | 180.5 | 180.5 | 187.5 | 179.5 | 9.65M |
| June 02, 2025 | 188 | 184 | 184 | 188.5 | 180 | 8.16M |
| May 29, 2025 | 193.5 | 191 | 191 | 194.5 | 190.5 | 6.62M |
| May 28, 2025 | 197.5 | 190.5 | 190.5 | 198.5 | 189.5 | 10.2M |
| May 27, 2025 | 200.5 | 193.5 | 193.5 | 201 | 192.5 | 8.32M |
| May 26, 2025 | 202 | 200.5 | 200.5 | 204 | 197 | 7.36M |