231.00
-3.5(-1.49%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 237 | 234.5 | 234.5 | 237.5 | 232.5 | 668,072 |
| August 15, 2025 | 234.5 | 236.5 | 236.5 | 239.5 | 233.5 | 1.18M |
| August 14, 2025 | 234 | 233.5 | 233.5 | 234 | 230.5 | 714,551 |
| August 13, 2025 | 231 | 232.5 | 232.5 | 237.5 | 231 | 1.3M |
| August 12, 2025 | 231 | 230 | 230 | 232 | 229 | 445,149 |
| August 11, 2025 | 230 | 230 | 230 | 232 | 227.5 | 633,840 |
| August 08, 2025 | 231 | 229 | 229 | 232.5 | 227 | 717,424 |
| August 07, 2025 | 234 | 230.5 | 230.5 | 234.5 | 227.5 | 1.06M |
| August 06, 2025 | 233 | 233.5 | 233.5 | 234.5 | 229 | 744,563 |
| August 05, 2025 | 230.5 | 231.5 | 231.5 | 236 | 230 | 1.1M |
| August 04, 2025 | 230.5 | 228.5 | 228.5 | 231.5 | 227 | 819,684 |
| August 01, 2025 | 220.5 | 233 | 233 | 233.5 | 218.5 | 2.35M |
| July 31, 2025 | 221 | 222.5 | 222.5 | 223 | 218 | 987,677 |
| July 30, 2025 | 220 | 220 | 220 | 221.5 | 218.5 | 928,369 |
| July 29, 2025 | 220 | 219 | 219 | 223 | 215 | 1.69M |
| July 28, 2025 | 218.5 | 221.5 | 221.5 | 224 | 217 | 2.71M |
| July 25, 2025 | 212 | 217.5 | 217.5 | 221 | 210 | 4.98M |
| July 24, 2025 | 200 | 211 | 211 | 212 | 200 | 5.09M |
| July 23, 2025 | 196 | 195.5 | 195.5 | 199 | 195 | 703,733 |
| July 22, 2025 | 199 | 192 | 192 | 202.5 | 191 | 1.93M |
| July 21, 2025 | 196 | 200 | 200 | 204 | 195.5 | 1.8M |
| July 18, 2025 | 197 | 196 | 196 | 199 | 195.5 | 976,491 |
| July 17, 2025 | 193 | 194.5 | 194.5 | 195.5 | 192.5 | 897,104 |
| July 16, 2025 | 191.5 | 192 | 192 | 193.5 | 190 | 993,619 |
| July 15, 2025 | 190 | 191 | 191 | 192.5 | 190 | 964,272 |
| July 14, 2025 | 199 | 189 | 189 | 199 | 188 | 1.64M |
| July 11, 2025 | 200 | 198.5 | 198.5 | 200 | 197 | 577,584 |
| July 10, 2025 | 203 | 199 | 199 | 203.5 | 197.5 | 786,446 |
| July 09, 2025 | 203.5 | 202.5 | 202.5 | 204.5 | 201 | 841,076 |
| July 08, 2025 | 199.5 | 204 | 204 | 204 | 198.5 | 1.35M |
| July 07, 2025 | 199 | 199 | 199 | 199.5 | 195.5 | 1.31M |
| July 04, 2025 | 207.5 | 199 | 199 | 208 | 196.5 | 2.88M |
| July 03, 2025 | 203.5 | 207 | 207 | 207 | 202 | 1.8M |
| July 02, 2025 | 199 | 202.5 | 202.5 | 203 | 197.5 | 1.65M |
| July 01, 2025 | 201.5 | 198.5 | 198.5 | 206 | 196.5 | 2.86M |
| June 30, 2025 | 199.5 | 200.5 | 200.5 | 202 | 199 | 1.9M |
| June 27, 2025 | 198 | 199.5 | 199.5 | 202.5 | 196.5 | 2.53M |
| June 26, 2025 | 199.5 | 197.5 | 197.5 | 201.5 | 195.5 | 4M |
| June 25, 2025 | 195 | 198.5 | 198.5 | 200.5 | 193.5 | 2.84M |
| June 24, 2025 | 196.5 | 192.5 | 192.5 | 201 | 192.5 | 4.85M |
| June 23, 2025 | 191 | 195 | 195 | 195 | 189.5 | 1.37M |
| June 20, 2025 | 196 | 193 | 193 | 198 | 190.5 | 2.86M |
| June 19, 2025 | 193.5 | 195 | 195 | 199 | 193 | 2.6M |
| June 18, 2025 | 195 | 193 | 193 | 195.5 | 190 | 2.33M |
| June 17, 2025 | 193 | 193 | 193 | 195.5 | 189.5 | 2.05M |
| June 16, 2025 | 190.5 | 192.5 | 192.5 | 196 | 190 | 946,624 |
| June 13, 2025 | 195.5 | 192.5 | 192.5 | 197 | 192 | 1.16M |
| June 12, 2025 | 196.5 | 197 | 197 | 198 | 194.5 | 906,080 |
| June 11, 2025 | 196 | 197 | 197 | 198.5 | 196 | 1.12M |
| June 10, 2025 | 195 | 195.5 | 195.5 | 195.5 | 193 | 951,312 |
| June 09, 2025 | 199 | 192 | 192 | 199 | 192 | 1.03M |
| June 06, 2025 | 198 | 196.5 | 196.5 | 198 | 193.5 | 1.46M |
| June 05, 2025 | 198.5 | 197 | 197 | 200 | 194 | 1.89M |
| June 04, 2025 | 201 | 198 | 198 | 204 | 195.5 | 2.78M |
| June 03, 2025 | 203.5 | 197.5 | 197.5 | 208.5 | 192.5 | 4.24M |
| June 02, 2025 | 205 | 202 | 202 | 206 | 200 | 2.64M |
| May 29, 2025 | 212 | 214 | 214 | 217.5 | 207.5 | 3.27M |
| May 28, 2025 | 212.5 | 211.5 | 211.5 | 225 | 211 | 3.04M |
| May 27, 2025 | 215.5 | 209 | 209 | 216 | 208.5 | 1.16M |
| May 26, 2025 | 219 | 214.5 | 214.5 | 219.5 | 213 | 1.4M |