290.50
-2.5(-0.85%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 299 | 293 | 293 | 300.5 | 291.5 | 1.26M |
| August 15, 2025 | 300 | 300.5 | 300.5 | 301.5 | 298 | 940,550 |
| August 14, 2025 | 300.5 | 298 | 298 | 300.5 | 296.5 | 374,712 |
| August 13, 2025 | 299.5 | 298.5 | 298.5 | 302.5 | 297 | 905,519 |
| August 12, 2025 | 296.5 | 298 | 298 | 298 | 294.5 | 607,504 |
| August 11, 2025 | 290.5 | 296.5 | 296.5 | 297 | 290 | 882,069 |
| August 08, 2025 | 291.5 | 290.5 | 290.5 | 293 | 290 | 382,926 |
| August 07, 2025 | 281.5 | 290 | 290 | 291 | 281.5 | 947,136 |
| August 06, 2025 | 282.5 | 281 | 281 | 282.5 | 279.5 | 435,143 |
| August 05, 2025 | 281 | 282.5 | 282.5 | 285 | 280.5 | 649,094 |
| August 04, 2025 | 280.5 | 279.5 | 279.5 | 280.5 | 276 | 475,901 |
| August 01, 2025 | 285 | 282.5 | 282.5 | 287 | 282.5 | 921,384 |
| July 31, 2025 | 288.5 | 288.5 | 288.5 | 290 | 287.5 | 306,660 |
| July 30, 2025 | 286 | 288.5 | 288.5 | 289.5 | 286 | 400,349 |
| July 29, 2025 | 289.5 | 286.5 | 286.5 | 291.5 | 285.5 | 491,421 |
| July 28, 2025 | 287.5 | 289.5 | 289.5 | 292 | 285.5 | 582,290 |
| July 25, 2025 | 289 | 287.5 | 287.5 | 289.5 | 286 | 302,319 |
| July 24, 2025 | 289 | 286 | 286 | 289 | 285.5 | 514,173 |
| July 23, 2025 | 286 | 288.5 | 288.5 | 290.5 | 286 | 612,273 |
| July 22, 2025 | 289 | 284.5 | 284.5 | 290.5 | 284 | 583,119 |
| July 21, 2025 | 291 | 288.5 | 288.5 | 292.5 | 288 | 364,491 |
| July 18, 2025 | 291.5 | 291 | 291 | 291.5 | 288 | 541,933 |
| July 17, 2025 | 286 | 290.5 | 290.5 | 291.5 | 285.5 | 777,867 |
| July 16, 2025 | 286.5 | 286 | 286 | 290.5 | 286 | 1.04M |
| July 15, 2025 | 280 | 283.5 | 283.5 | 286.5 | 280 | 707,964 |
| July 14, 2025 | 284 | 280 | 280 | 284.5 | 279.5 | 640,382 |
| July 11, 2025 | 280 | 284.5 | 284.5 | 285 | 280 | 952,421 |
| July 10, 2025 | 275.5 | 280 | 280 | 281.5 | 275.5 | 715,016 |
| July 09, 2025 | 273 | 276 | 276 | 278.5 | 272 | 527,859 |
| July 08, 2025 | 274.5 | 273 | 273 | 275 | 270.5 | 419,013 |
| July 07, 2025 | 277 | 274.5 | 274.5 | 278 | 272 | 761,201 |
| July 04, 2025 | 278.5 | 278.5 | 278.5 | 280 | 274.5 | 610,344 |
| July 03, 2025 | 282 | 280.5 | 280.5 | 287.5 | 278 | 1.12M |
| July 02, 2025 | 272 | 280 | 280 | 280 | 270 | 1.17M |
| July 01, 2025 | 263 | 271.5 | 271.5 | 271.5 | 263 | 984,953 |
| June 30, 2025 | 277 | 274.5 | 262.51 | 279 | 274.5 | 1.2M |
| June 27, 2025 | 280 | 280 | 267.77 | 280 | 276 | 669,631 |
| June 26, 2025 | 281.5 | 280 | 267.77 | 282 | 278 | 709,004 |
| June 25, 2025 | 279 | 282 | 269.69 | 282 | 278.5 | 698,446 |
| June 24, 2025 | 277 | 278.5 | 266.34 | 281 | 277 | 442,015 |
| June 23, 2025 | 269.5 | 276.5 | 264.43 | 277 | 269 | 376,848 |
| June 20, 2025 | 274.5 | 273.5 | 273.5 | 277 | 273 | 506,161 |
| June 19, 2025 | 277 | 276 | 276 | 278.5 | 275.5 | 339,667 |
| June 18, 2025 | 275.5 | 279.5 | 279.5 | 279.5 | 275.5 | 306,896 |
| June 17, 2025 | 277.5 | 275.5 | 275.5 | 281.5 | 275.5 | 457,836 |
| June 16, 2025 | 274 | 277 | 277 | 277 | 270.5 | 359,805 |
| June 13, 2025 | 272.5 | 274 | 274 | 276 | 272 | 243,292 |
| June 12, 2025 | 278 | 275 | 275 | 278.5 | 275 | 322,250 |
| June 11, 2025 | 276 | 276 | 276 | 279 | 274 | 554,410 |
| June 10, 2025 | 273 | 273 | 273 | 274 | 271 | 288,746 |
| June 09, 2025 | 269 | 270.5 | 270.5 | 271.5 | 267.5 | 302,687 |
| June 06, 2025 | 266 | 267 | 267 | 267 | 262.5 | 208,688 |
| June 05, 2025 | 263 | 266 | 266 | 267 | 262.5 | 456,097 |
| June 04, 2025 | 259.5 | 263 | 263 | 263 | 259.5 | 424,503 |
| June 03, 2025 | 258.5 | 257 | 257 | 259.5 | 257 | 374,487 |
| June 02, 2025 | 257.5 | 257 | 257 | 259.5 | 253.5 | 516,338 |
| May 29, 2025 | 257.5 | 262 | 262 | 262 | 256 | 628,638 |
| May 28, 2025 | 256 | 257 | 257 | 257.5 | 254 | 311,104 |
| May 27, 2025 | 258 | 255 | 255 | 258.5 | 253.5 | 195,779 |
| May 26, 2025 | 255.5 | 257 | 257 | 257 | 254.5 | 224,362 |