289.50
+2(+0.70%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 282.5 | 287.5 | 287.5 | 293.5 | 282 | 1.51M |
| August 15, 2025 | 283.5 | 281.5 | 281.5 | 291 | 281.5 | 977,114 |
| August 14, 2025 | 285 | 282.5 | 282.5 | 285.5 | 281 | 494,561 |
| August 13, 2025 | 286.5 | 283 | 283 | 292 | 278 | 1.03M |
| August 12, 2025 | 288.5 | 284 | 284 | 290.5 | 284 | 647,734 |
| August 11, 2025 | 289 | 287.5 | 287.5 | 290 | 282 | 1.17M |
| August 08, 2025 | 300 | 289 | 289 | 302.5 | 287 | 1.65M |
| August 07, 2025 | 300 | 297 | 297 | 304.5 | 290.5 | 1.58M |
| August 06, 2025 | 296 | 297.5 | 297.5 | 299.5 | 292.5 | 1.58M |
| August 05, 2025 | 284.5 | 300 | 300 | 301 | 282.5 | 3.02M |
| August 04, 2025 | 290.5 | 283.5 | 283.5 | 298 | 282 | 3.04M |
| August 01, 2025 | 261 | 293 | 293 | 293 | 260.5 | 3.72M |
| July 31, 2025 | 264.5 | 266.5 | 266.5 | 267 | 259.5 | 1.3M |
| July 30, 2025 | 263.5 | 257.5 | 257.5 | 263.5 | 254.5 | 785,715 |
| July 29, 2025 | 272 | 261.5 | 261.5 | 272 | 255.5 | 1.6M |
| July 28, 2025 | 274 | 270.5 | 270.5 | 274.5 | 267 | 1.02M |
| July 25, 2025 | 278 | 274.5 | 274.5 | 280 | 273 | 1.89M |
| July 24, 2025 | 282 | 280.5 | 280.5 | 283.5 | 269 | 2.81M |
| July 23, 2025 | 270 | 278 | 278 | 281.5 | 266.5 | 3.37M |
| July 22, 2025 | 264.5 | 265 | 265 | 285 | 262 | 4.74M |
| July 21, 2025 | 262 | 260 | 260 | 268 | 260 | 884,197 |
| July 18, 2025 | 262 | 259 | 259 | 264 | 258.5 | 469,012 |
| July 17, 2025 | 263 | 260.5 | 260.5 | 265.5 | 259 | 645,963 |
| July 16, 2025 | 265 | 262 | 262 | 271.5 | 262 | 833,120 |
| July 15, 2025 | 266 | 263.5 | 263.5 | 266.5 | 262 | 608,698 |
| July 14, 2025 | 269 | 264.5 | 264.5 | 271.5 | 262.5 | 653,516 |
| July 11, 2025 | 270 | 270 | 270 | 273 | 257.5 | 2.45M |
| July 10, 2025 | 280.5 | 280.5 | 280.5 | 285 | 277 | 1.21M |
| July 09, 2025 | 273 | 278.5 | 278.5 | 279.5 | 271 | 806,332 |
| July 08, 2025 | 271.5 | 274 | 274 | 278 | 270.5 | 1.32M |
| July 07, 2025 | 278 | 271.5 | 271.5 | 279.5 | 269 | 1.44M |
| July 04, 2025 | 286 | 280 | 280 | 286 | 277 | 1.69M |
| July 03, 2025 | 290.5 | 285 | 285 | 291.5 | 281.5 | 3.61M |
| July 02, 2025 | 299.5 | 290.5 | 290.5 | 306 | 286.5 | 8.76M |
| July 01, 2025 | 275.5 | 301 | 301 | 301 | 273.5 | 9.27M |
| June 30, 2025 | 274 | 274 | 274 | 274 | 274 | 1.81M |
| June 27, 2025 | 244 | 249.5 | 249.5 | 250 | 238.5 | 2.64M |
| June 26, 2025 | 242 | 239.5 | 239.5 | 245.5 | 238.5 | 662,968 |
| June 25, 2025 | 248 | 244 | 238.7 | 249 | 241 | 1.02M |
| June 24, 2025 | 240.5 | 243 | 237.72 | 243 | 238 | 918,489 |
| June 23, 2025 | 231.5 | 238 | 232.83 | 239 | 231 | 865,328 |
| June 20, 2025 | 239.5 | 235 | 235 | 239.5 | 232 | 1.24M |
| June 19, 2025 | 242.5 | 239.5 | 239.5 | 247 | 236.5 | 1.94M |
| June 18, 2025 | 237 | 244 | 244 | 245.5 | 235 | 2.61M |
| June 17, 2025 | 240 | 233 | 233 | 249 | 231.5 | 4.15M |
| June 16, 2025 | 223 | 231.5 | 231.5 | 232 | 222.5 | 2.5M |
| June 13, 2025 | 213.5 | 223 | 223 | 227.5 | 212.5 | 1.57M |
| June 12, 2025 | 216 | 216 | 216 | 218 | 215 | 402,329 |
| June 11, 2025 | 223 | 216 | 216 | 223 | 213.5 | 1.64M |
| June 10, 2025 | 225 | 227.5 | 227.5 | 230 | 223 | 1.11M |
| June 09, 2025 | 216.5 | 222 | 222 | 222 | 215.5 | 726,893 |
| June 06, 2025 | 214.5 | 215 | 215 | 215.5 | 213 | 149,134 |
| June 05, 2025 | 217 | 214.5 | 214.5 | 217.5 | 214 | 219,741 |
| June 04, 2025 | 215.5 | 216.5 | 216.5 | 218.5 | 215.5 | 428,015 |
| June 03, 2025 | 214 | 213.5 | 213.5 | 218 | 213.5 | 337,220 |
| June 02, 2025 | 215 | 212 | 212 | 215 | 208.5 | 534,979 |
| May 29, 2025 | 223.5 | 215 | 215 | 225 | 212 | 1.13M |
| May 28, 2025 | 216 | 218 | 218 | 221.5 | 215.5 | 954,300 |
| May 27, 2025 | 212.5 | 214.5 | 214.5 | 218 | 212.5 | 491,107 |
| May 26, 2025 | 212.5 | 212.5 | 212.5 | 213 | 210 | 249,931 |