207.00
-4(-1.90%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 211 | 207 | 207 | 211.5 | 204 | 388,396 |
| September 25, 2025 | 215.5 | 211 | 211 | 218 | 211 | 267,119 |
| September 24, 2025 | 216 | 215.5 | 215.5 | 220.5 | 215.5 | 249,642 |
| September 23, 2025 | 218 | 217 | 217 | 218.5 | 214.5 | 175,444 |
| September 22, 2025 | 215 | 218 | 218 | 221.5 | 215 | 384,582 |
| September 19, 2025 | 214 | 210.5 | 210.5 | 216 | 210.5 | 228,837 |
| September 18, 2025 | 213.5 | 213.5 | 213.5 | 216.5 | 212.5 | 158,416 |
| September 17, 2025 | 218.5 | 211 | 211 | 218.5 | 211 | 251,494 |
| September 16, 2025 | 215 | 218.5 | 218.5 | 220 | 213 | 143,684 |
| September 15, 2025 | 217.5 | 215 | 215 | 217.5 | 214 | 173,507 |
| September 12, 2025 | 218.5 | 217.5 | 217.5 | 220 | 216.5 | 146,888 |
| September 11, 2025 | 224 | 217.5 | 217.5 | 226 | 217.5 | 380,577 |
| September 10, 2025 | 226 | 224 | 224 | 226.5 | 224 | 219,078 |
| September 09, 2025 | 228.5 | 226.5 | 226.5 | 231.5 | 225 | 227,457 |
| September 08, 2025 | 227.5 | 227 | 227 | 228.5 | 225.5 | 114,251 |
| September 05, 2025 | 228.5 | 225.5 | 225.5 | 228.5 | 224 | 204,418 |
| September 04, 2025 | 227 | 227 | 227 | 229 | 225 | 208,962 |
| September 03, 2025 | 219 | 226.5 | 226.5 | 229.5 | 219 | 366,416 |
| September 02, 2025 | 219.5 | 218.5 | 218.5 | 222.5 | 217.5 | 140,717 |
| September 01, 2025 | 226.5 | 218.5 | 218.5 | 226.5 | 218 | 314,570 |
| August 29, 2025 | 224.5 | 224 | 224 | 226.5 | 224 | 187,892 |
| August 28, 2025 | 228 | 225.5 | 225.5 | 228 | 225.5 | 171,545 |
| August 27, 2025 | 222.5 | 226.5 | 226.5 | 230.5 | 222.5 | 267,071 |
| August 26, 2025 | 220.5 | 223 | 223 | 223.5 | 220.5 | 111,644 |
| August 25, 2025 | 221 | 220.5 | 220.5 | 223 | 220 | 101,389 |
| August 22, 2025 | 221.5 | 219 | 219 | 222 | 218.5 | 146,258 |
| August 21, 2025 | 222.5 | 222 | 222 | 223 | 220.5 | 141,169 |
| August 20, 2025 | 225 | 220.5 | 220.5 | 225 | 218.5 | 409,001 |
| August 19, 2025 | 225.5 | 224.5 | 224.5 | 229 | 222 | 228,868 |
| August 18, 2025 | 226 | 224.5 | 224.5 | 227 | 223 | 214,370 |
| August 15, 2025 | 230 | 226 | 226 | 230 | 226 | 166,766 |
| August 14, 2025 | 232 | 230 | 230 | 233 | 229.5 | 197,084 |
| August 13, 2025 | 230.5 | 231 | 231 | 235 | 228.5 | 438,029 |
| August 12, 2025 | 228 | 230.5 | 230.5 | 232.5 | 225.5 | 421,983 |
| August 11, 2025 | 221.5 | 226 | 226 | 228 | 219.5 | 349,327 |
| August 08, 2025 | 233 | 224.5 | 224.5 | 233 | 223 | 1.4M |
| August 07, 2025 | 241.5 | 239 | 239 | 244 | 238 | 371,211 |
| August 06, 2025 | 238 | 237.5 | 237.5 | 239 | 237 | 189,870 |
| August 05, 2025 | 240 | 238.5 | 238.5 | 240 | 237 | 246,198 |
| August 04, 2025 | 232.5 | 236.5 | 236.5 | 237 | 231 | 192,935 |
| August 01, 2025 | 229.5 | 235.5 | 235.5 | 237 | 227 | 346,637 |
| July 31, 2025 | 233.5 | 233 | 233 | 235 | 229.5 | 391,989 |
| July 30, 2025 | 237 | 232 | 232 | 237 | 232 | 254,622 |
| July 29, 2025 | 236.5 | 234.5 | 234.5 | 238 | 232.5 | 279,739 |
| July 28, 2025 | 241.5 | 236.5 | 236.5 | 241.5 | 236 | 514,127 |
| July 25, 2025 | 243 | 238.5 | 238.5 | 243 | 237.5 | 310,653 |
| July 24, 2025 | 241.5 | 242 | 242 | 242.5 | 238.5 | 299,049 |
| July 23, 2025 | 241 | 239.5 | 239.5 | 244 | 239 | 774,399 |
| July 22, 2025 | 253 | 237.5 | 237.5 | 253 | 237.5 | 1.76M |
| July 21, 2025 | 262 | 251.5 | 251.5 | 265 | 251.5 | 1.78M |
| July 18, 2025 | 266 | 261 | 261 | 266 | 257.5 | 1.41M |
| July 17, 2025 | 266.5 | 268 | 268 | 270 | 263 | 626,503 |
| July 16, 2025 | 268 | 264.5 | 264.5 | 271 | 262.5 | 1.22M |
| July 15, 2025 | 287 | 279 | 264 | 294 | 279 | 2.08M |
| July 14, 2025 | 273 | 290 | 274.41 | 291.5 | 270 | 2.97M |
| July 11, 2025 | 281 | 273.5 | 258.8 | 281 | 273 | 1.33M |
| July 10, 2025 | 261 | 282.5 | 267.31 | 282.5 | 257.5 | 2.94M |
| July 09, 2025 | 261 | 259 | 245.08 | 261 | 256 | 862,197 |
| July 08, 2025 | 264 | 260.5 | 246.49 | 265 | 260 | 602,377 |
| July 07, 2025 | 264 | 267.5 | 253.12 | 267.5 | 257.5 | 1.26M |