270.00
+5(+1.89%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 264 | 265 | 265 | 268.5 | 263 | 993,056 |
| September 04, 2025 | 271.5 | 263 | 263 | 274 | 263 | 1.25M |
| September 03, 2025 | 265 | 268.5 | 268.5 | 274 | 264 | 1.8M |
| September 02, 2025 | 272 | 265 | 265 | 276 | 260 | 3.2M |
| September 01, 2025 | 260.5 | 268.5 | 268.5 | 288 | 259 | 5.33M |
| August 29, 2025 | 269 | 264 | 264 | 270.5 | 263.5 | 1.63M |
| August 28, 2025 | 264 | 264 | 264 | 268 | 260.5 | 1.61M |
| August 27, 2025 | 256 | 262.5 | 262.5 | 270 | 256 | 3.12M |
| August 26, 2025 | 238 | 247 | 247 | 249.5 | 237 | 2.02M |
| August 25, 2025 | 240 | 238 | 238 | 246.5 | 237.5 | 2.36M |
| August 22, 2025 | 242 | 235 | 235 | 242 | 232.5 | 1.49M |
| August 21, 2025 | 230.5 | 242 | 242 | 242 | 229.5 | 2.18M |
| August 20, 2025 | 237 | 229 | 229 | 238 | 228 | 1.85M |
| August 19, 2025 | 238.5 | 239 | 239 | 244 | 233 | 1.89M |
| August 18, 2025 | 232 | 238.5 | 238.5 | 240.5 | 228.5 | 2.26M |
| August 15, 2025 | 236.5 | 232.5 | 232.5 | 242.5 | 231.5 | 2.45M |
| August 14, 2025 | 235 | 238 | 238 | 238.5 | 229.5 | 3.17M |
| August 13, 2025 | 225 | 235.5 | 235.5 | 243 | 222 | 5.39M |
| August 12, 2025 | 217.5 | 224.5 | 224.5 | 225.5 | 216 | 3.17M |
| August 11, 2025 | 214.5 | 216.5 | 216.5 | 217 | 210.5 | 1.96M |
| August 08, 2025 | 225.5 | 219 | 219 | 226.5 | 214.5 | 7.6M |
| August 07, 2025 | 210.5 | 220.5 | 220.5 | 220.5 | 210.5 | 4.3M |
| August 06, 2025 | 203.5 | 200.5 | 200.5 | 203.5 | 198 | 912,468 |
| August 05, 2025 | 202.5 | 201 | 201 | 206.5 | 199.5 | 1.61M |
| August 04, 2025 | 202.5 | 199 | 199 | 203 | 196.5 | 1.59M |
| August 01, 2025 | 205 | 204 | 204 | 205.5 | 201.5 | 1.19M |
| July 31, 2025 | 206 | 205 | 205 | 210.5 | 201.5 | 2.18M |
| July 30, 2025 | 206.5 | 205.5 | 205.5 | 206.5 | 204.5 | 555,434 |
| July 29, 2025 | 209 | 205 | 205 | 210 | 202 | 1.09M |
| July 28, 2025 | 208 | 209 | 209 | 211 | 207.5 | 1.13M |
| July 25, 2025 | 207 | 207.5 | 207.5 | 209 | 206 | 1.16M |
| July 24, 2025 | 206 | 206.5 | 206.5 | 208 | 204.5 | 1.22M |
| July 23, 2025 | 206.5 | 204.5 | 204.5 | 208.5 | 203.5 | 1.66M |
| July 22, 2025 | 213 | 205.5 | 205.5 | 214 | 204 | 3.52M |
| July 21, 2025 | 212.5 | 212.5 | 212.5 | 218.5 | 211 | 3.96M |
| July 18, 2025 | 216 | 211.5 | 211.5 | 219.5 | 206 | 6.39M |
| July 17, 2025 | 202.5 | 208 | 208 | 208.5 | 202.5 | 2.81M |
| July 16, 2025 | 201 | 202.5 | 202.5 | 207 | 200 | 3.62M |
| July 15, 2025 | 201.5 | 200.5 | 200.5 | 203 | 198 | 2.39M |
| July 14, 2025 | 203 | 199.5 | 199.5 | 206 | 199 | 6M |
| July 11, 2025 | 192 | 204 | 204 | 204 | 192 | 8.57M |
| July 10, 2025 | 184.5 | 185.5 | 185.5 | 188.5 | 184 | 1.28M |
| July 09, 2025 | 181.5 | 184 | 184 | 185 | 180 | 1.22M |
| July 08, 2025 | 179.5 | 183 | 183 | 184 | 178 | 1.46M |
| July 07, 2025 | 186 | 185.5 | 179.6 | 189 | 179.5 | 1.63M |
| July 04, 2025 | 191 | 189 | 189 | 195 | 187.5 | 1.86M |
| July 03, 2025 | 188.5 | 190 | 190 | 190 | 186 | 1.26M |
| July 02, 2025 | 190 | 186.5 | 186.5 | 191 | 186.5 | 1.04M |
| July 01, 2025 | 190 | 190 | 190 | 193 | 187.5 | 1.44M |
| June 30, 2025 | 188 | 189 | 189 | 191.5 | 186 | 1.6M |
| June 27, 2025 | 190 | 188 | 188 | 190 | 185.5 | 968,760 |
| June 26, 2025 | 188 | 188.5 | 188.5 | 188.5 | 184.5 | 1.36M |
| June 25, 2025 | 189.5 | 188 | 188 | 192 | 186 | 1.69M |
| June 24, 2025 | 184 | 187 | 187 | 191 | 184 | 3.51M |
| June 23, 2025 | 176 | 181.5 | 181.5 | 184.5 | 174 | 3.76M |
| June 20, 2025 | 177 | 177 | 177 | 182.5 | 174.5 | 2.97M |
| June 19, 2025 | 179 | 176 | 176 | 179 | 176 | 701,775 |
| June 18, 2025 | 177 | 179 | 179 | 179.5 | 176 | 1.67M |
| June 17, 2025 | 175.5 | 176.5 | 176.5 | 178 | 174 | 1.57M |
| June 16, 2025 | 172.5 | 175 | 175 | 175 | 172 | 562,242 |