186.00
-1(-0.53%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 186 | 187 | 187 | 188 | 182.5 | 6.08M |
| August 14, 2025 | 176 | 183 | 183 | 186.5 | 176 | 10.21M |
| August 13, 2025 | 177 | 174.5 | 174.5 | 178 | 172 | 9.77M |
| August 12, 2025 | 168 | 172 | 172 | 173 | 164.5 | 6.88M |
| August 11, 2025 | 163 | 162 | 162 | 163 | 158.5 | 1.81M |
| August 08, 2025 | 162 | 160.5 | 160.5 | 165.5 | 160 | 3.34M |
| August 07, 2025 | 157 | 160 | 160 | 164.5 | 157 | 4.06M |
| August 06, 2025 | 158.5 | 155.5 | 155.5 | 158.5 | 155 | 776,479 |
| August 05, 2025 | 158.5 | 158.5 | 158.5 | 161.5 | 157.5 | 1.5M |
| August 04, 2025 | 154.5 | 157 | 157 | 157.5 | 151 | 1.35M |
| August 01, 2025 | 151.5 | 156 | 156 | 156.5 | 147 | 1.2M |
| July 31, 2025 | 154 | 153.5 | 153.5 | 154 | 151.5 | 525,730 |
| July 30, 2025 | 155 | 153 | 153 | 155.5 | 152 | 671,757 |
| July 29, 2025 | 158 | 154.5 | 154.5 | 158.5 | 154 | 1.06M |
| July 28, 2025 | 157.5 | 158.5 | 158.5 | 160 | 155 | 905,410 |
| July 25, 2025 | 156.5 | 156.5 | 156.5 | 157.5 | 154.5 | 714,423 |
| July 24, 2025 | 155.5 | 156 | 156 | 156.5 | 154 | 785,823 |
| July 23, 2025 | 155 | 155 | 155 | 156.5 | 154 | 739,367 |
| July 22, 2025 | 161.5 | 153.5 | 153.5 | 163 | 152 | 3.22M |
| July 21, 2025 | 158 | 161 | 161 | 163.5 | 157.5 | 2.74M |
| July 18, 2025 | 159.5 | 158 | 158 | 161.5 | 157 | 2.2M |
| July 17, 2025 | 155 | 157 | 157 | 157.5 | 154.5 | 1.08M |
| July 16, 2025 | 157 | 155 | 155 | 159.5 | 154.5 | 1.54M |
| July 15, 2025 | 154 | 156 | 156 | 156 | 153 | 707,880 |
| July 14, 2025 | 157.5 | 153.5 | 153.5 | 158 | 153.5 | 930,828 |
| July 11, 2025 | 156 | 158 | 158 | 159.5 | 156 | 1.23M |
| July 10, 2025 | 156.5 | 156 | 156 | 159.5 | 155 | 1.59M |
| July 09, 2025 | 153 | 156.5 | 156.5 | 156.5 | 151 | 2.3M |
| July 08, 2025 | 150.5 | 154 | 154 | 154.5 | 149 | 2.95M |
| July 07, 2025 | 163.5 | 151.5 | 151.5 | 164.5 | 150 | 6.73M |
| July 04, 2025 | 178.5 | 165 | 165 | 179 | 163 | 7.89M |
| July 03, 2025 | 173.5 | 174.5 | 174.5 | 178.5 | 172.5 | 5.76M |
| July 02, 2025 | 172 | 170.5 | 170.5 | 174 | 167 | 6.35M |
| July 01, 2025 | 167 | 165 | 165 | 169 | 165 | 1.11M |
| June 30, 2025 | 171 | 166.5 | 166.5 | 171 | 166.5 | 1.14M |
| June 27, 2025 | 175 | 170 | 170 | 175 | 170 | 1.01M |
| June 26, 2025 | 176 | 172.5 | 172.5 | 177 | 172.5 | 1.57M |
| June 25, 2025 | 178 | 175.5 | 175.5 | 180 | 173.5 | 3.73M |
| June 24, 2025 | 174 | 174.5 | 174.5 | 175 | 170.5 | 4.65M |
| June 23, 2025 | 161 | 173 | 173 | 175.5 | 158 | 4.19M |
| June 20, 2025 | 163 | 163 | 163 | 166 | 160.5 | 1.36M |
| June 19, 2025 | 166.5 | 162.5 | 162.5 | 168 | 162.5 | 1.61M |
| June 18, 2025 | 172 | 169 | 166.17 | 172.5 | 169 | 1.25M |
| June 17, 2025 | 173 | 171 | 168.13 | 178 | 171 | 1.98M |
| June 16, 2025 | 170 | 171 | 168.13 | 171.5 | 169 | 920,308 |
| June 13, 2025 | 174.5 | 171 | 168.13 | 174.5 | 171 | 1.88M |
| June 12, 2025 | 177 | 175.5 | 172.56 | 178 | 174.5 | 1.3M |
| June 11, 2025 | 178 | 176.5 | 173.54 | 180 | 175 | 2.2M |
| June 10, 2025 | 173.5 | 176 | 173.05 | 181.5 | 173.5 | 4.48M |
| June 09, 2025 | 173 | 172 | 169.12 | 174.5 | 171 | 999,957 |
| June 06, 2025 | 173 | 171.5 | 168.63 | 175 | 171 | 1.32M |
| June 05, 2025 | 175 | 173 | 170.1 | 178 | 172.5 | 3.13M |
| June 04, 2025 | 173 | 173.5 | 170.59 | 175.5 | 171 | 2.91M |
| June 03, 2025 | 178 | 170.5 | 167.64 | 178 | 170 | 5.21M |
| June 02, 2025 | 173.5 | 178 | 175.02 | 178 | 169.5 | 2.12M |
| May 29, 2025 | 177 | 174 | 171.08 | 177 | 172 | 1.74M |
| May 28, 2025 | 184.5 | 175 | 172.07 | 185 | 174.5 | 4.1M |
| May 27, 2025 | 179 | 181 | 177.97 | 185 | 179 | 3.55M |
| May 26, 2025 | 185 | 178.5 | 175.51 | 185 | 178.5 | 3.15M |
| May 23, 2025 | 187.5 | 183.5 | 180.43 | 189.5 | 180.5 | 9.48M |