213.50
-4(-1.84%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 218 | 213.5 | 213.5 | 220.5 | 207.5 | 2.86M |
| August 18, 2025 | 208 | 217.5 | 217.5 | 218 | 206.5 | 3.88M |
| August 15, 2025 | 208.5 | 207.5 | 207.5 | 210 | 204 | 1.31M |
| August 14, 2025 | 203.5 | 205 | 205 | 211 | 203 | 1.47M |
| August 13, 2025 | 210.5 | 202.5 | 202.5 | 213 | 199.5 | 1.93M |
| August 12, 2025 | 207 | 208.5 | 208.5 | 210 | 205.5 | 1.16M |
| August 11, 2025 | 207.5 | 207 | 207 | 209.5 | 202 | 1.08M |
| August 08, 2025 | 208 | 208 | 208 | 211 | 206 | 1.16M |
| August 07, 2025 | 207.5 | 207.5 | 207.5 | 209.5 | 204.5 | 1.36M |
| August 06, 2025 | 211 | 205.5 | 205.5 | 212.5 | 205.5 | 2.06M |
| August 05, 2025 | 213.5 | 208 | 208 | 214.5 | 204.5 | 3.58M |
| August 04, 2025 | 199 | 208 | 208 | 210 | 199 | 3.03M |
| August 01, 2025 | 192 | 201 | 201 | 202.5 | 190 | 1.63M |
| July 31, 2025 | 192.5 | 194 | 194 | 197.5 | 191.5 | 921,815 |
| July 30, 2025 | 196.5 | 192 | 192 | 196.5 | 191 | 700,128 |
| July 29, 2025 | 198.5 | 194 | 194 | 200 | 191 | 1.58M |
| July 28, 2025 | 201 | 197.5 | 197.5 | 201.5 | 197.5 | 984,657 |
| July 25, 2025 | 200 | 200 | 200 | 202 | 194.5 | 1.59M |
| July 24, 2025 | 200.5 | 198.5 | 198.5 | 202.5 | 196.5 | 1.48M |
| July 23, 2025 | 203 | 199.5 | 199.5 | 203.5 | 197.5 | 3.9M |
| July 22, 2025 | 228.5 | 205.5 | 205.5 | 229.5 | 205.5 | 6.98M |
| July 21, 2025 | 208.5 | 228 | 228 | 228 | 208 | 4.52M |
| July 18, 2025 | 209 | 207.5 | 207.5 | 209 | 204.5 | 1.37M |
| July 17, 2025 | 202 | 209 | 207.52 | 210 | 200.5 | 2.49M |
| July 16, 2025 | 203.5 | 199 | 197.59 | 209 | 198 | 1.62M |
| July 15, 2025 | 204.5 | 200.5 | 199.08 | 205 | 199.5 | 1.07M |
| July 14, 2025 | 210.5 | 204.5 | 203.05 | 210.5 | 202.5 | 1.59M |
| July 11, 2025 | 215.5 | 212 | 210.49 | 217 | 208 | 2.88M |
| July 10, 2025 | 207 | 214 | 212.48 | 215.5 | 206 | 2.95M |
| July 09, 2025 | 204 | 207 | 205.53 | 212.5 | 202.5 | 2.76M |
| July 08, 2025 | 195.5 | 205 | 203.54 | 205 | 193.5 | 1.78M |
| July 07, 2025 | 203 | 195.5 | 194.11 | 204.5 | 193 | 2.69M |
| July 04, 2025 | 211.5 | 204.5 | 204.5 | 217 | 204 | 6.68M |
| July 03, 2025 | 210.5 | 204 | 204 | 211 | 202 | 2.78M |
| July 02, 2025 | 204 | 208 | 208 | 217.5 | 200.5 | 6.13M |
| July 01, 2025 | 199 | 202 | 202 | 208 | 198 | 2.61M |
| June 30, 2025 | 197 | 198 | 198 | 203 | 195 | 2.02M |
| June 27, 2025 | 198 | 195.5 | 195.5 | 199 | 194 | 902,889 |
| June 26, 2025 | 203.5 | 198 | 198 | 204 | 197 | 1.13M |
| June 25, 2025 | 205.5 | 202 | 202 | 206.5 | 199 | 1.7M |
| June 24, 2025 | 210 | 204.5 | 204.5 | 219 | 202 | 4.34M |
| June 23, 2025 | 204 | 208.5 | 208.5 | 212 | 203.5 | 1.64M |
| June 20, 2025 | 209 | 207 | 207 | 214 | 204 | 2.33M |
| June 19, 2025 | 210 | 209 | 209 | 214.5 | 205 | 3.82M |
| June 18, 2025 | 214 | 208 | 208 | 214 | 201.5 | 3.42M |
| June 17, 2025 | 212 | 212 | 212 | 215 | 205 | 4.21M |
| June 16, 2025 | 204.5 | 208 | 208 | 210.5 | 200.5 | 2.53M |
| June 13, 2025 | 208 | 207.5 | 207.5 | 208 | 198.5 | 3.45M |
| June 12, 2025 | 204 | 208 | 208 | 209.5 | 202 | 3.87M |
| June 11, 2025 | 198 | 203 | 203 | 203.5 | 195 | 5.93M |
| June 10, 2025 | 185.5 | 192 | 192 | 193.5 | 184 | 4.04M |
| June 09, 2025 | 182.5 | 185.5 | 185.5 | 185.5 | 180.5 | 4.68M |
| June 06, 2025 | 173 | 182 | 182 | 186 | 170.5 | 13.52M |
| June 05, 2025 | 164 | 172.5 | 172.5 | 172.5 | 162.5 | 5.41M |
| June 04, 2025 | 150.5 | 157 | 157 | 157.5 | 150.5 | 1.09M |
| June 03, 2025 | 152 | 148 | 148 | 152 | 147.5 | 449,861 |
| June 02, 2025 | 152.5 | 150.5 | 150.5 | 155.5 | 149.5 | 444,022 |
| May 29, 2025 | 154.5 | 152.5 | 152.5 | 154.5 | 152 | 188,683 |
| May 28, 2025 | 157 | 153 | 153 | 157 | 152 | 365,481 |
| May 27, 2025 | 157 | 154 | 154 | 157.5 | 152 | 441,292 |