316.50
-1(-0.31%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 322.5 | 317.5 | 317.5 | 323 | 316 | 298,095 |
| August 15, 2025 | 322.5 | 322.5 | 322.5 | 325 | 319 | 329,145 |
| August 14, 2025 | 318 | 321.5 | 321.5 | 323 | 317.5 | 452,479 |
| August 13, 2025 | 319.5 | 317.5 | 317.5 | 322.5 | 317 | 389,167 |
| August 12, 2025 | 314 | 317 | 317 | 318.5 | 312.5 | 420,955 |
| August 11, 2025 | 317.5 | 312.5 | 312.5 | 317.5 | 311.5 | 465,473 |
| August 08, 2025 | 315 | 318 | 318 | 318 | 314 | 300,022 |
| August 07, 2025 | 316 | 313.5 | 313.5 | 317 | 313 | 254,300 |
| August 06, 2025 | 321 | 314.5 | 314.5 | 321 | 314 | 365,530 |
| August 05, 2025 | 317 | 321 | 321 | 321.5 | 315.5 | 699,413 |
| August 04, 2025 | 311 | 314.5 | 314.5 | 316.5 | 309.5 | 398,884 |
| August 01, 2025 | 304.5 | 306.5 | 306.5 | 309 | 302.5 | 231,162 |
| July 31, 2025 | 309.5 | 308 | 308 | 318 | 306 | 470,333 |
| July 30, 2025 | 317 | 308.5 | 308.5 | 317 | 308 | 455,211 |
| July 29, 2025 | 319.5 | 316 | 316 | 319.5 | 315 | 486,086 |
| July 28, 2025 | 321.5 | 321.5 | 321.5 | 322.5 | 317 | 409,553 |
| July 25, 2025 | 316 | 321.5 | 321.5 | 322 | 314 | 815,322 |
| July 24, 2025 | 310 | 318 | 318 | 319.5 | 304.5 | 1.35M |
| July 23, 2025 | 301 | 307 | 307 | 311 | 299 | 588,244 |
| July 22, 2025 | 303.5 | 301 | 301 | 303.5 | 298 | 182,253 |
| July 21, 2025 | 301 | 300 | 300 | 304.5 | 298.5 | 229,890 |
| July 18, 2025 | 303.5 | 301 | 301 | 303.5 | 298 | 246,906 |
| July 17, 2025 | 297.5 | 300.5 | 300.5 | 301.5 | 296 | 243,849 |
| July 16, 2025 | 295 | 297 | 297 | 297 | 293.5 | 235,551 |
| July 15, 2025 | 295 | 294 | 294 | 297.5 | 294 | 127,263 |
| July 14, 2025 | 306.5 | 294 | 294 | 306.5 | 294 | 287,478 |
| July 11, 2025 | 298 | 304.5 | 304.5 | 305 | 296.5 | 173,552 |
| July 10, 2025 | 297.5 | 298 | 298 | 299 | 293.5 | 138,026 |
| July 09, 2025 | 292.5 | 295.5 | 295.5 | 297 | 292.5 | 107,408 |
| July 08, 2025 | 297.5 | 293 | 293 | 297.5 | 290 | 225,970 |
| July 07, 2025 | 300.5 | 296 | 296 | 300.5 | 296 | 137,261 |
| July 04, 2025 | 306 | 300.5 | 300.5 | 306 | 300 | 89,113 |
| July 03, 2025 | 304 | 306 | 306 | 306.5 | 302 | 157,289 |
| July 02, 2025 | 302 | 303 | 303 | 306 | 302 | 118,010 |
| July 01, 2025 | 300.5 | 303 | 303 | 304.5 | 300 | 155,590 |
| June 30, 2025 | 303 | 297 | 297 | 303 | 297 | 104,577 |
| June 27, 2025 | 302 | 303 | 303 | 303 | 300 | 105,413 |
| June 26, 2025 | 301 | 302.5 | 302.5 | 305 | 299.5 | 126,554 |
| June 25, 2025 | 302 | 301 | 301 | 302 | 298 | 153,065 |
| June 24, 2025 | 298 | 298.5 | 298.5 | 300 | 295 | 97,261 |
| June 23, 2025 | 290 | 293 | 293 | 293 | 290 | 96,955 |
| June 20, 2025 | 294.5 | 296.5 | 296.5 | 296.5 | 288 | 341,997 |
| June 19, 2025 | 300 | 298.5 | 298.5 | 300.5 | 294 | 266,435 |
| June 18, 2025 | 302 | 301 | 301 | 304.5 | 300.5 | 243,040 |
| June 17, 2025 | 303 | 302.5 | 302.5 | 303.5 | 299.5 | 167,835 |
| June 16, 2025 | 302 | 302 | 302 | 302.5 | 297.5 | 212,832 |
| June 13, 2025 | 316.5 | 302 | 302 | 316.5 | 301.5 | 750,053 |
| June 12, 2025 | 323.5 | 319.5 | 319.5 | 325 | 318 | 262,250 |
| June 11, 2025 | 333 | 332.5 | 332.5 | 334 | 331 | 264,460 |
| June 10, 2025 | 335 | 333 | 333 | 337 | 330.5 | 192,423 |
| June 09, 2025 | 336 | 332 | 332 | 336 | 330 | 141,927 |
| June 06, 2025 | 330.5 | 334.5 | 334.5 | 336 | 330 | 183,629 |
| June 05, 2025 | 330 | 330 | 330 | 333.5 | 328.5 | 90,910 |
| June 04, 2025 | 332 | 329 | 329 | 333 | 328.5 | 184,343 |
| June 03, 2025 | 332 | 331.5 | 331.5 | 338.5 | 331 | 99,519 |
| June 02, 2025 | 337.5 | 331 | 331 | 340 | 331 | 122,493 |
| May 29, 2025 | 341 | 341 | 341 | 341.5 | 339.5 | 69,166 |
| May 28, 2025 | 344 | 340 | 340 | 349.5 | 337 | 139,769 |
| May 27, 2025 | 341.5 | 344 | 344 | 347 | 340 | 180,312 |
| May 26, 2025 | 346.5 | 341.5 | 341.5 | 346.5 | 340.5 | 102,293 |