273.50
-0.5(-0.18%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 274 | 274 | 274 | 277.5 | 269.5 | 486,938 |
| August 15, 2025 | 281.5 | 274 | 274 | 281.5 | 273 | 467,210 |
| August 14, 2025 | 275 | 279 | 279 | 281.5 | 275 | 510,132 |
| August 13, 2025 | 279.5 | 275 | 275 | 284 | 273.5 | 516,096 |
| August 12, 2025 | 276 | 276 | 276 | 281 | 274 | 329,991 |
| August 11, 2025 | 276 | 274 | 274 | 277.5 | 270 | 456,149 |
| August 08, 2025 | 282 | 276.5 | 276.5 | 288 | 276.5 | 749,216 |
| August 07, 2025 | 268.5 | 277.5 | 277.5 | 280.5 | 268.5 | 840,729 |
| August 06, 2025 | 269.5 | 269 | 269 | 273 | 265.5 | 1.31M |
| August 05, 2025 | 282.5 | 280.5 | 280.5 | 284 | 279.5 | 446,836 |
| August 04, 2025 | 282 | 277.5 | 277.5 | 282 | 276 | 570,586 |
| August 01, 2025 | 273 | 284.5 | 284.5 | 290 | 268 | 1.24M |
| July 31, 2025 | 276.5 | 283.5 | 283.5 | 284.5 | 274.5 | 780,582 |
| July 30, 2025 | 275 | 276.5 | 276.5 | 278 | 275 | 333,053 |
| July 29, 2025 | 279 | 274.5 | 274.5 | 281.5 | 274.5 | 391,476 |
| July 28, 2025 | 282 | 281 | 281 | 284 | 277.5 | 447,872 |
| July 25, 2025 | 285 | 281.5 | 281.5 | 288 | 281 | 618,201 |
| July 24, 2025 | 300 | 286 | 286 | 301 | 281.5 | 2.06M |
| July 23, 2025 | 276.5 | 289 | 289 | 291 | 274 | 1.49M |
| July 22, 2025 | 280.5 | 268.5 | 268.5 | 285 | 268 | 732,160 |
| July 21, 2025 | 282.5 | 280.5 | 280.5 | 283.5 | 276 | 423,356 |
| July 18, 2025 | 284.5 | 284.5 | 284.5 | 287 | 281.5 | 432,087 |
| July 17, 2025 | 285 | 282.5 | 282.5 | 287.5 | 280.5 | 623,604 |
| July 16, 2025 | 274 | 283.5 | 283.5 | 288 | 272 | 1.41M |
| July 15, 2025 | 266.5 | 270 | 270 | 271.5 | 264.5 | 366,675 |
| July 14, 2025 | 273 | 265 | 265 | 273 | 264 | 451,827 |
| July 11, 2025 | 266.5 | 273.5 | 273.5 | 277 | 266.5 | 1.02M |
| July 10, 2025 | 260 | 265 | 265 | 268.5 | 257.5 | 600,918 |
| July 09, 2025 | 260.5 | 259 | 259 | 261 | 256 | 508,948 |
| July 08, 2025 | 261 | 257 | 257 | 261 | 255.5 | 471,533 |
| July 07, 2025 | 268 | 263 | 263 | 268 | 260 | 466,603 |
| July 04, 2025 | 278 | 269 | 269 | 279 | 268.5 | 519,872 |
| July 03, 2025 | 284 | 276.5 | 276.5 | 284 | 276.5 | 752,033 |
| July 02, 2025 | 284.5 | 280 | 280 | 285.5 | 279.5 | 630,791 |
| July 01, 2025 | 293.5 | 284.5 | 284.5 | 301.5 | 284 | 1.75M |
| June 30, 2025 | 309 | 295 | 295 | 319.5 | 291.5 | 4.05M |
| June 27, 2025 | 275 | 299 | 299 | 301 | 274.5 | 2.4M |
| June 26, 2025 | 276.5 | 274 | 274 | 282 | 273.5 | 496,978 |
| June 25, 2025 | 273.5 | 274 | 274 | 279 | 271.5 | 427,281 |
| June 24, 2025 | 265 | 272 | 272 | 272.5 | 265 | 455,066 |
| June 23, 2025 | 255 | 259 | 259 | 262.5 | 253.5 | 269,809 |
| June 20, 2025 | 270 | 263 | 263 | 271.5 | 259.5 | 307,732 |
| June 19, 2025 | 272.5 | 268.5 | 268.5 | 272.5 | 265 | 341,832 |
| June 18, 2025 | 272 | 271 | 271 | 274 | 270 | 189,466 |
| June 17, 2025 | 267.5 | 272 | 272 | 278 | 267.5 | 581,319 |
| June 16, 2025 | 264 | 266 | 266 | 267 | 260 | 192,162 |
| June 13, 2025 | 279 | 264 | 264 | 279 | 264 | 815,634 |
| June 12, 2025 | 281 | 279 | 279 | 281 | 276.5 | 284,764 |
| June 11, 2025 | 279 | 280.5 | 280.5 | 285 | 277 | 521,609 |
| June 10, 2025 | 273 | 276 | 276 | 278 | 272 | 392,482 |
| June 09, 2025 | 275 | 271 | 271 | 276 | 268 | 238,940 |
| June 06, 2025 | 271 | 274 | 274 | 274.5 | 267 | 274,464 |
| June 05, 2025 | 270.5 | 271 | 271 | 273 | 269 | 263,816 |
| June 04, 2025 | 267 | 269 | 269 | 275 | 265 | 669,375 |
| June 03, 2025 | 263.5 | 262.5 | 262.5 | 269 | 259.5 | 454,274 |
| June 02, 2025 | 267 | 256.5 | 256.5 | 267 | 254 | 479,661 |
| May 29, 2025 | 272.5 | 271.5 | 271.5 | 272.5 | 266.5 | 291,616 |
| May 28, 2025 | 271.5 | 268.5 | 268.5 | 275.5 | 266 | 322,309 |
| May 27, 2025 | 274.5 | 267 | 267 | 274.5 | 266.5 | 405,583 |
| May 26, 2025 | 278.5 | 270 | 270 | 278.5 | 270 | 378,142 |