171.00
-3(-1.72%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 179 | 174 | 174 | 179 | 172 | 169,290 |
| September 04, 2025 | 179 | 175 | 175 | 181.5 | 174.5 | 532,942 |
| September 03, 2025 | 175.5 | 177.5 | 177.5 | 178 | 172.5 | 320,742 |
| September 02, 2025 | 171 | 176.5 | 176.5 | 177 | 170.5 | 264,188 |
| September 01, 2025 | 176 | 171 | 171 | 178 | 170 | 299,275 |
| August 29, 2025 | 176.5 | 172 | 172 | 177.5 | 172 | 365,741 |
| August 28, 2025 | 170.5 | 174.5 | 174.5 | 179.5 | 170 | 1M |
| August 27, 2025 | 165 | 169 | 169 | 170.5 | 165 | 207,081 |
| August 26, 2025 | 166 | 164.5 | 164.5 | 166 | 164 | 44,809 |
| August 25, 2025 | 163 | 165 | 165 | 167 | 162 | 285,033 |
| August 22, 2025 | 158.5 | 161.5 | 161.5 | 163 | 158.5 | 138,959 |
| August 21, 2025 | 157 | 157 | 157 | 159 | 156.5 | 130,579 |
| August 20, 2025 | 159.5 | 157 | 157 | 159.5 | 157 | 168,295 |
| August 19, 2025 | 160.5 | 159.5 | 159.5 | 161 | 158.5 | 95,314 |
| August 18, 2025 | 159.5 | 160 | 160 | 160 | 158.5 | 134,844 |
| August 15, 2025 | 162.5 | 160 | 160 | 162.5 | 160 | 142,036 |
| August 14, 2025 | 163 | 161.5 | 161.5 | 164 | 161 | 134,442 |
| August 13, 2025 | 164.5 | 163 | 163 | 167.5 | 163 | 153,876 |
| August 12, 2025 | 164 | 164 | 164 | 165.5 | 163.5 | 52,223 |
| August 11, 2025 | 164 | 164 | 164 | 165 | 162 | 97,347 |
| August 08, 2025 | 163 | 165 | 165 | 165.5 | 163 | 120,386 |
| August 07, 2025 | 165.5 | 163.5 | 163.5 | 168 | 163.5 | 167,584 |
| August 06, 2025 | 166.5 | 166 | 166 | 167 | 164 | 150,345 |
| August 05, 2025 | 167 | 168.5 | 168.5 | 169 | 166.5 | 101,426 |
| August 04, 2025 | 164 | 167 | 167 | 169.5 | 164 | 223,389 |
| August 01, 2025 | 162 | 166 | 166 | 166 | 161.5 | 81,392 |
| July 31, 2025 | 165.5 | 163 | 163 | 165.5 | 162.5 | 72,322 |
| July 30, 2025 | 163 | 165 | 165 | 166 | 163 | 186,846 |
| July 29, 2025 | 161 | 161 | 161 | 163.5 | 160.5 | 76,820 |
| July 28, 2025 | 161.5 | 161 | 161 | 162.5 | 159.5 | 207,719 |
| July 25, 2025 | 162.93 | 163.9 | 159.28 | 164.88 | 160.98 | 219,139 |
| July 24, 2025 | 157.07 | 160.98 | 156.43 | 163.41 | 157.07 | 253,371 |
| July 23, 2025 | 159.51 | 156.59 | 152.17 | 160.49 | 155.61 | 394,230 |
| July 22, 2025 | 161.46 | 159.51 | 155 | 162.93 | 159.51 | 264,966 |
| July 21, 2025 | 160.98 | 160.98 | 156.43 | 162.44 | 160.98 | 146,136 |
| July 18, 2025 | 161.95 | 160.98 | 156.43 | 161.95 | 160.98 | 78,911 |
| July 17, 2025 | 163.41 | 161.46 | 156.91 | 163.41 | 161.46 | 95,771 |
| July 16, 2025 | 162.93 | 160.98 | 156.43 | 162.93 | 160.98 | 95,687 |
| July 15, 2025 | 161.95 | 161.46 | 156.91 | 161.95 | 161.46 | 41,003 |
| July 14, 2025 | 162.44 | 161.46 | 156.91 | 162.44 | 161.46 | 32,988 |
| July 11, 2025 | 160.49 | 160.98 | 156.43 | 161.95 | 160.49 | 57,637 |
| July 10, 2025 | 162.93 | 160.98 | 156.43 | 162.93 | 160.98 | 45,205 |
| July 09, 2025 | 160.49 | 160.98 | 156.43 | 162.93 | 160.49 | 57,820 |
| July 08, 2025 | 161.95 | 160.98 | 156.43 | 161.95 | 160.49 | 67,282 |
| July 07, 2025 | 161.95 | 162.93 | 158.32 | 162.93 | 159.51 | 96,779 |
| July 04, 2025 | 161.46 | 160.98 | 156.43 | 162.93 | 160.49 | 88,328 |
| July 03, 2025 | 162.93 | 161.46 | 156.91 | 162.93 | 160.98 | 39,075 |
| July 02, 2025 | 161.46 | 160.98 | 156.43 | 162.44 | 160.98 | 32,591 |
| July 01, 2025 | 161.46 | 160.98 | 156.43 | 162.44 | 160.49 | 35,884 |
| June 30, 2025 | 161.46 | 160.49 | 155.96 | 161.46 | 159.02 | 217,708 |
| June 27, 2025 | 161.46 | 160.49 | 160.49 | 162.44 | 160.49 | 69,283 |
| June 26, 2025 | 162.93 | 160.98 | 160.98 | 162.93 | 160.49 | 122,507 |
| June 25, 2025 | 165.85 | 161.95 | 161.95 | 165.85 | 161.46 | 99,866 |
| June 24, 2025 | 162.44 | 164.88 | 164.88 | 165.85 | 161.46 | 293,367 |
| June 23, 2025 | 161.95 | 160.98 | 160.98 | 163.9 | 160.49 | 237,261 |
| June 20, 2025 | 159.51 | 160.98 | 160.98 | 160.98 | 157.56 | 292,877 |
| June 19, 2025 | 162.93 | 160.98 | 160.98 | 162.93 | 160 | 219,177 |
| June 18, 2025 | 163.41 | 162.44 | 162.44 | 163.41 | 160 | 181,433 |
| June 17, 2025 | 159.02 | 160.98 | 160.98 | 161.95 | 159.02 | 165,662 |
| June 16, 2025 | 159.02 | 159.02 | 159.02 | 161.46 | 158.05 | 282,548 |