324.00
-6(-1.82%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 313.5 | 330 | 330 | 331.5 | 299 | 7.77M |
| August 15, 2025 | 277 | 304.5 | 304.5 | 304.5 | 276 | 7.71M |
| August 14, 2025 | 265 | 277 | 277 | 277 | 265 | 1.91M |
| August 13, 2025 | 268 | 252 | 252 | 272 | 250 | 2.28M |
| August 12, 2025 | 270 | 262 | 262 | 270 | 261 | 1.09M |
| August 11, 2025 | 271 | 268 | 268 | 271 | 260.5 | 1.26M |
| August 08, 2025 | 266.5 | 269 | 269 | 271.5 | 263 | 2.11M |
| August 07, 2025 | 252.5 | 268 | 268 | 268 | 252.5 | 4.47M |
| August 06, 2025 | 251 | 253 | 253 | 257 | 251 | 963,020 |
| August 05, 2025 | 247.5 | 251 | 251 | 252.5 | 247.5 | 643,324 |
| August 04, 2025 | 251 | 246 | 246 | 252 | 243.5 | 865,041 |
| August 01, 2025 | 251.5 | 252.5 | 252.5 | 260 | 251.5 | 1.55M |
| July 31, 2025 | 251.5 | 256 | 256 | 259 | 250 | 1.78M |
| July 30, 2025 | 247 | 251.5 | 251.5 | 257.5 | 241.5 | 1.74M |
| July 29, 2025 | 252 | 245.5 | 245.5 | 253.5 | 241 | 1.21M |
| July 28, 2025 | 248 | 249 | 249 | 255 | 247 | 1.55M |
| July 25, 2025 | 247 | 244.5 | 244.5 | 248 | 244 | 471,455 |
| July 24, 2025 | 255 | 247 | 247 | 256 | 243.5 | 1.44M |
| July 23, 2025 | 247.5 | 251 | 251 | 253 | 245 | 1.42M |
| July 22, 2025 | 245.5 | 243 | 243 | 257.5 | 242 | 1.99M |
| July 21, 2025 | 248 | 245 | 245 | 248 | 243 | 973,863 |
| July 18, 2025 | 257 | 245 | 245 | 258.5 | 241 | 4.28M |
| July 17, 2025 | 247 | 253.5 | 253.5 | 263 | 246 | 3.47M |
| July 16, 2025 | 244.5 | 245 | 245 | 252 | 244 | 1.73M |
| July 15, 2025 | 244.5 | 241.5 | 241.5 | 249.5 | 239 | 1.21M |
| July 14, 2025 | 244.5 | 243 | 243 | 249 | 242.5 | 641,102 |
| July 11, 2025 | 247 | 244 | 244 | 248.5 | 238 | 996,061 |
| July 10, 2025 | 252 | 245 | 245 | 253.5 | 245 | 1.18M |
| July 09, 2025 | 247 | 250.5 | 250.5 | 252.5 | 244 | 963,944 |
| July 08, 2025 | 251 | 245.5 | 245.5 | 252.5 | 245 | 1.12M |
| July 07, 2025 | 252.5 | 251 | 251 | 259 | 248 | 1.11M |
| July 04, 2025 | 260 | 254.5 | 254.5 | 262.5 | 254.5 | 788,600 |
| July 03, 2025 | 267 | 259.5 | 259.5 | 268.5 | 257 | 1.43M |
| July 02, 2025 | 264.5 | 265 | 265 | 267.5 | 263 | 583,042 |
| July 01, 2025 | 268.5 | 264.5 | 264.5 | 274.5 | 261.5 | 1.88M |
| June 30, 2025 | 274 | 268 | 268 | 276 | 267 | 1.09M |
| June 27, 2025 | 282 | 274 | 274 | 283 | 268.5 | 1.88M |
| June 26, 2025 | 287 | 281.5 | 281.5 | 293.5 | 279.5 | 1.98M |
| June 25, 2025 | 280 | 287 | 287 | 288 | 276 | 2.76M |
| June 24, 2025 | 271.5 | 280.5 | 280.5 | 283 | 268 | 3.92M |
| June 23, 2025 | 259 | 265.5 | 265.5 | 269 | 257 | 1.24M |
| June 20, 2025 | 277.5 | 264 | 264 | 279 | 262.5 | 2.97M |
| June 19, 2025 | 256.5 | 275 | 275 | 280.5 | 253 | 4.69M |
| June 18, 2025 | 259.5 | 257.5 | 257.5 | 262 | 253 | 1.68M |
| June 17, 2025 | 267 | 259.5 | 259.5 | 270 | 256 | 2.8M |
| June 16, 2025 | 261 | 264.5 | 264.5 | 270 | 261 | 2.52M |
| June 13, 2025 | 260 | 264.5 | 264.5 | 266 | 254 | 2.49M |
| June 12, 2025 | 261 | 262.5 | 262.5 | 264 | 257 | 1.68M |
| June 11, 2025 | 253 | 261 | 261 | 262.5 | 246.5 | 3.11M |
| June 10, 2025 | 242 | 255.5 | 255.5 | 255.5 | 241 | 3.05M |
| June 09, 2025 | 238 | 240.5 | 240.5 | 241.5 | 235.5 | 1.52M |
| June 06, 2025 | 234.5 | 238 | 238 | 238 | 229 | 1.57M |
| June 05, 2025 | 230.5 | 235 | 235 | 236.5 | 229.5 | 3.09M |
| June 04, 2025 | 231.5 | 230.5 | 230.5 | 238 | 227 | 6.41M |
| June 03, 2025 | 210 | 230 | 230 | 230 | 210 | 4.78M |
| June 02, 2025 | 207 | 209.5 | 209.5 | 209.5 | 203 | 1.22M |
| May 29, 2025 | 216 | 209.5 | 209.5 | 216.5 | 208.5 | 1.99M |
| May 28, 2025 | 209.5 | 213.5 | 213.5 | 216.5 | 204.5 | 2.92M |
| May 27, 2025 | 205 | 206 | 206 | 213 | 204 | 2.95M |
| May 26, 2025 | 202.5 | 208 | 203 | 215 | 200.5 | 3.07M |