162.50
-2(-1.22%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 168.5 | 164.5 | 164.5 | 169 | 164.5 | 1.96M |
| August 15, 2025 | 173.5 | 169.5 | 169.5 | 174 | 168.5 | 2.54M |
| August 14, 2025 | 169.5 | 172.5 | 172.5 | 176.5 | 168.5 | 4.93M |
| August 13, 2025 | 174 | 169.5 | 169.5 | 174.5 | 164.5 | 3.85M |
| August 12, 2025 | 168 | 170.5 | 170.5 | 174 | 165.5 | 6.03M |
| August 11, 2025 | 162 | 167.5 | 167.5 | 169 | 160 | 4.97M |
| August 08, 2025 | 157 | 158 | 158 | 165 | 156 | 5.37M |
| August 07, 2025 | 146 | 157 | 157 | 160 | 146 | 5.34M |
| August 06, 2025 | 149.5 | 145.5 | 145.5 | 150 | 145 | 931,898 |
| August 05, 2025 | 148.5 | 149.5 | 149.5 | 153 | 147 | 1.64M |
| August 04, 2025 | 146.5 | 145.5 | 145.5 | 146.5 | 142 | 849,540 |
| August 01, 2025 | 145 | 146.5 | 146.5 | 148.5 | 142.5 | 829,870 |
| July 31, 2025 | 148 | 148 | 148 | 151.5 | 147 | 1.79M |
| July 30, 2025 | 152 | 146 | 146 | 152 | 145.5 | 1.35M |
| July 29, 2025 | 152.5 | 150 | 150 | 154.5 | 145 | 2.76M |
| July 28, 2025 | 143.5 | 151 | 151 | 154.5 | 142.5 | 2.83M |
| July 25, 2025 | 144.5 | 141.5 | 141.5 | 145.5 | 141.5 | 400,002 |
| July 24, 2025 | 141.5 | 145 | 144.64 | 147 | 140.5 | 814,921 |
| July 23, 2025 | 140.5 | 140 | 139.65 | 142.5 | 139.5 | 467,551 |
| July 22, 2025 | 148.5 | 138 | 137.66 | 148.5 | 137.5 | 1.1M |
| July 21, 2025 | 149 | 146.5 | 146.14 | 149 | 144.5 | 923,971 |
| July 18, 2025 | 145 | 147 | 147 | 147.5 | 143 | 1.1M |
| July 17, 2025 | 147 | 144 | 144 | 147 | 144 | 1.34M |
| July 16, 2025 | 146 | 149 | 149 | 150 | 144 | 1.37M |
| July 15, 2025 | 141.5 | 146 | 146 | 148 | 141.5 | 1.42M |
| July 14, 2025 | 143 | 140.5 | 140.5 | 145.5 | 140.5 | 572,240 |
| July 11, 2025 | 143.5 | 143 | 143 | 146.5 | 142 | 890,852 |
| July 10, 2025 | 138 | 143.5 | 143.5 | 147 | 138 | 1.46M |
| July 09, 2025 | 135.5 | 138 | 138 | 140 | 135 | 806,696 |
| July 08, 2025 | 137.5 | 136 | 136 | 138 | 134 | 685,922 |
| July 07, 2025 | 143.5 | 139 | 139 | 143.5 | 138.5 | 731,432 |
| July 04, 2025 | 150 | 143.5 | 143.5 | 151.5 | 143.5 | 2.19M |
| July 03, 2025 | 142 | 150.5 | 150.5 | 151.5 | 140.5 | 2.47M |
| July 02, 2025 | 138.5 | 140 | 140 | 140.5 | 138 | 345,527 |
| July 01, 2025 | 141 | 138.5 | 138.5 | 144 | 138.5 | 558,407 |
| June 30, 2025 | 144 | 140.5 | 140.5 | 144.5 | 140 | 558,196 |
| June 27, 2025 | 144 | 143 | 143 | 144.5 | 142.5 | 481,476 |
| June 26, 2025 | 144.5 | 143 | 143 | 146.5 | 143 | 793,209 |
| June 25, 2025 | 146.5 | 144 | 144 | 148 | 144 | 1.03M |
| June 24, 2025 | 142.5 | 145 | 145 | 146 | 142.5 | 1.56M |
| June 23, 2025 | 138.5 | 141.5 | 141.5 | 142.5 | 137 | 890,258 |
| June 20, 2025 | 142.5 | 142.5 | 142.5 | 144 | 139 | 1.25M |
| June 19, 2025 | 147 | 143 | 143 | 149 | 142.5 | 2.1M |
| June 18, 2025 | 148.5 | 146.5 | 146.5 | 152 | 146.5 | 2.23M |
| June 17, 2025 | 152.5 | 150 | 150 | 156 | 149 | 8.93M |
| June 16, 2025 | 136.5 | 150.5 | 150.5 | 150.5 | 135.5 | 6.39M |
| June 13, 2025 | 139 | 137 | 137 | 146.5 | 136.5 | 4.75M |
| June 12, 2025 | 145 | 139 | 139 | 145.5 | 137.5 | 4.28M |
| June 11, 2025 | 131 | 142 | 142 | 142 | 130 | 2.6M |
| June 10, 2025 | 125.5 | 129.5 | 129.5 | 130 | 125.5 | 912,119 |
| June 09, 2025 | 127.5 | 124.5 | 124.5 | 129.5 | 124 | 683,896 |
| June 06, 2025 | 124.5 | 126 | 126 | 127 | 123 | 554,862 |
| June 05, 2025 | 125 | 124.5 | 124.5 | 128 | 123.5 | 1.01M |
| June 04, 2025 | 122 | 123.5 | 123.5 | 127.5 | 122 | 878,421 |
| June 03, 2025 | 121.5 | 120 | 120 | 124 | 120 | 555,770 |
| June 02, 2025 | 125.5 | 120.5 | 120.5 | 126.5 | 120 | 700,995 |
| May 29, 2025 | 126 | 128 | 128 | 128 | 125.5 | 564,291 |
| May 28, 2025 | 130 | 124.5 | 124.5 | 130.5 | 124.5 | 731,033 |
| May 27, 2025 | 130 | 127.5 | 127.5 | 133.5 | 127 | 847,782 |
| May 26, 2025 | 131 | 129 | 129 | 131 | 129 | 384,374 |