179.50
-0.5(-0.28%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 176.5 | 180 | 180 | 181 | 175 | 3.2M |
| August 15, 2025 | 178 | 177.5 | 177.5 | 181.5 | 175 | 4.53M |
| August 14, 2025 | 176.5 | 177 | 177 | 180 | 173.5 | 5.38M |
| August 13, 2025 | 182 | 175 | 175 | 186 | 174 | 13.54M |
| August 12, 2025 | 167.5 | 178 | 178 | 178 | 166 | 18.86M |
| August 11, 2025 | 153.5 | 162 | 162 | 163 | 153.5 | 6.05M |
| August 08, 2025 | 154 | 153.5 | 153.5 | 155 | 151.5 | 1.58M |
| August 07, 2025 | 154 | 153 | 153 | 155 | 150 | 3.15M |
| August 06, 2025 | 146 | 152.5 | 152.5 | 154 | 146 | 6.78M |
| August 05, 2025 | 142 | 142.5 | 142.5 | 146 | 142 | 1.14M |
| August 04, 2025 | 138 | 140 | 140 | 140.5 | 137 | 557,003 |
| August 01, 2025 | 135 | 138.5 | 138.5 | 140 | 134.5 | 645,884 |
| July 31, 2025 | 136 | 137.5 | 137.5 | 138.5 | 136 | 625,480 |
| July 30, 2025 | 136.5 | 135.5 | 135.5 | 137.5 | 134.5 | 349,424 |
| July 29, 2025 | 136 | 136.5 | 136.5 | 137.5 | 133 | 582,675 |
| July 28, 2025 | 136 | 135.5 | 135.5 | 136.5 | 133.5 | 384,635 |
| July 25, 2025 | 135 | 134.5 | 134.5 | 135.5 | 133.5 | 490,697 |
| July 24, 2025 | 135 | 135 | 135 | 135.5 | 133.5 | 601,911 |
| July 23, 2025 | 133 | 133.5 | 133.5 | 134.5 | 133 | 743,934 |
| July 22, 2025 | 137 | 132 | 132 | 137.5 | 131 | 1.77M |
| July 21, 2025 | 139.5 | 137 | 137 | 140 | 137 | 965,915 |
| July 18, 2025 | 140.5 | 139.5 | 139.5 | 140.5 | 138.5 | 881,103 |
| July 17, 2025 | 139.5 | 139.5 | 139.5 | 140.5 | 138 | 684,123 |
| July 16, 2025 | 138 | 138.5 | 138.5 | 139 | 137.5 | 1.19M |
| July 15, 2025 | 139 | 136.5 | 136.5 | 140.5 | 136.5 | 2.63M |
| July 14, 2025 | 145.5 | 139 | 139 | 147 | 139 | 2.68M |
| July 11, 2025 | 147.5 | 145.5 | 145.5 | 149 | 145.5 | 1.79M |
| July 10, 2025 | 152.5 | 147 | 147 | 153.5 | 147 | 3.59M |
| July 09, 2025 | 153 | 159 | 159 | 159 | 150 | 11.13M |
| July 08, 2025 | 149 | 151.5 | 151.5 | 152 | 146 | 4.24M |
| July 07, 2025 | 146 | 148.5 | 148.5 | 149.5 | 144 | 2.9M |
| July 04, 2025 | 148 | 144.5 | 144.5 | 153 | 144 | 4.41M |
| July 03, 2025 | 145.5 | 144 | 144 | 145.5 | 142.5 | 1.4M |
| July 02, 2025 | 147 | 144 | 144 | 148.5 | 144 | 1.53M |
| July 01, 2025 | 147.5 | 147.5 | 147.5 | 149 | 145 | 2.91M |
| June 30, 2025 | 144.5 | 145.5 | 145.5 | 150 | 144.5 | 4.82M |
| June 27, 2025 | 144.5 | 142.5 | 142.5 | 149.5 | 141.5 | 3.5M |
| June 26, 2025 | 143.5 | 140.5 | 140.5 | 143.5 | 140.5 | 838,762 |
| June 25, 2025 | 142.5 | 142 | 142 | 145 | 141.5 | 1.21M |
| June 24, 2025 | 139.5 | 141 | 141 | 142 | 139.5 | 553,364 |
| June 23, 2025 | 135 | 137.5 | 137.5 | 138.5 | 134 | 505,947 |
| June 20, 2025 | 141 | 137.5 | 137.5 | 141.5 | 136.5 | 1.12M |
| June 19, 2025 | 140.5 | 141 | 141 | 142 | 139.5 | 535,141 |
| June 18, 2025 | 140 | 140.5 | 140.5 | 142 | 139.5 | 460,902 |
| June 17, 2025 | 141.5 | 140 | 140 | 142.5 | 140 | 490,592 |
| June 16, 2025 | 137.5 | 140 | 140 | 140.5 | 137 | 727,736 |
| June 13, 2025 | 139.5 | 138 | 138 | 140 | 137.5 | 1.08M |
| June 12, 2025 | 143.5 | 141 | 141 | 144.5 | 141 | 625,738 |
| June 11, 2025 | 141.5 | 143.5 | 143.5 | 145 | 139.5 | 2.32M |
| June 10, 2025 | 136.5 | 141.5 | 141.5 | 141.5 | 135.5 | 1.73M |
| June 09, 2025 | 139 | 136 | 136 | 139 | 135 | 3.87M |
| June 06, 2025 | 147 | 150 | 150 | 150.5 | 144.5 | 2.02M |
| June 05, 2025 | 149 | 149 | 149 | 153 | 147.5 | 5.53M |
| June 04, 2025 | 146 | 144 | 144 | 148.5 | 144 | 1.99M |
| June 03, 2025 | 143 | 142.5 | 142.5 | 144.5 | 141 | 1.17M |
| June 02, 2025 | 142 | 141.5 | 141.5 | 145 | 141.5 | 710,406 |
| May 29, 2025 | 143.5 | 143.5 | 143.5 | 145 | 142.5 | 1M |
| May 28, 2025 | 144.5 | 141.5 | 141.5 | 145 | 141 | 893,350 |
| May 27, 2025 | 143.5 | 140.5 | 140.5 | 145 | 139.5 | 1.17M |
| May 26, 2025 | 140 | 142.5 | 142.5 | 143.5 | 139.5 | 815,682 |