147.50
-3(-1.99%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 149.5 | 148 | 148 | 150 | 147 | 598,269 |
| August 18, 2025 | 151.5 | 150.5 | 150.5 | 154 | 150 | 503,749 |
| August 15, 2025 | 157 | 153 | 153 | 157 | 153 | 538,380 |
| August 14, 2025 | 157.5 | 156 | 156 | 158 | 156 | 431,536 |
| August 13, 2025 | 157.5 | 156.5 | 156.5 | 159.5 | 156.5 | 556,434 |
| August 12, 2025 | 157 | 156 | 156 | 158 | 154 | 1.03M |
| August 11, 2025 | 159.5 | 159 | 159 | 161 | 155 | 609,807 |
| August 08, 2025 | 162 | 161 | 161 | 163 | 161 | 459,086 |
| August 07, 2025 | 163.5 | 161.5 | 161.5 | 164.5 | 161.5 | 752,262 |
| August 06, 2025 | 169 | 162.5 | 162.5 | 170 | 161.5 | 2.11M |
| August 05, 2025 | 172.5 | 174 | 174 | 176 | 172.5 | 328,824 |
| August 04, 2025 | 171 | 173 | 173 | 174.5 | 168.5 | 298,327 |
| August 01, 2025 | 171 | 173 | 173 | 174.5 | 168 | 318,432 |
| July 31, 2025 | 176 | 172.5 | 172.5 | 176 | 172 | 444,237 |
| July 30, 2025 | 176 | 175.5 | 175.5 | 177 | 174 | 205,683 |
| July 29, 2025 | 179 | 174.5 | 174.5 | 179 | 174 | 616,599 |
| July 28, 2025 | 182.5 | 179 | 179 | 182.5 | 178.5 | 326,436 |
| July 25, 2025 | 183.5 | 181 | 181 | 183.5 | 180.5 | 264,489 |
| July 24, 2025 | 184 | 183.5 | 183.5 | 184.5 | 181.5 | 150,720 |
| July 23, 2025 | 180 | 184 | 184 | 184 | 179 | 552,947 |
| July 22, 2025 | 182 | 178 | 178 | 182 | 176.5 | 555,052 |
| July 21, 2025 | 180.5 | 182 | 182 | 183.5 | 180.5 | 272,685 |
| July 18, 2025 | 185.5 | 181.5 | 181.5 | 186 | 181 | 442,601 |
| July 17, 2025 | 182 | 185 | 185 | 185 | 182 | 483,141 |
| July 16, 2025 | 178.5 | 182 | 182 | 182 | 178.5 | 343,070 |
| July 15, 2025 | 178 | 179.5 | 179.5 | 180 | 177 | 312,706 |
| July 14, 2025 | 178.5 | 178 | 178 | 178.5 | 176.5 | 357,697 |
| July 11, 2025 | 178.5 | 178.5 | 178.5 | 179 | 176 | 701,068 |
| July 10, 2025 | 184 | 181.5 | 181.5 | 184 | 181 | 1.08M |
| July 09, 2025 | 189.5 | 193 | 184 | 194 | 187.5 | 1.19M |
| July 08, 2025 | 194 | 189.5 | 180.66 | 194 | 188.5 | 883,341 |
| July 07, 2025 | 192 | 194 | 194 | 194.5 | 190 | 510,815 |
| July 04, 2025 | 195.5 | 190.5 | 190.5 | 195.5 | 190 | 558,957 |
| July 03, 2025 | 194 | 194.5 | 194.5 | 196.5 | 194 | 429,942 |
| July 02, 2025 | 194 | 194 | 194 | 195 | 192.5 | 451,504 |
| July 01, 2025 | 192 | 193 | 193 | 194.5 | 191 | 643,998 |
| June 30, 2025 | 196 | 191.5 | 191.5 | 196.5 | 191 | 1.03M |
| June 27, 2025 | 194.5 | 196 | 196 | 196.5 | 191.5 | 1.57M |
| June 26, 2025 | 189 | 193 | 193 | 194 | 186.5 | 1.31M |
| June 25, 2025 | 186 | 188 | 188 | 188.5 | 184.5 | 933,944 |
| June 24, 2025 | 190 | 184 | 184 | 190 | 184 | 1.19M |
| June 23, 2025 | 181 | 184.5 | 184.5 | 187.5 | 178.5 | 2.22M |
| June 20, 2025 | 191.5 | 182 | 182 | 192.5 | 182 | 3.27M |
| June 19, 2025 | 192 | 192 | 192 | 195.5 | 190 | 1.57M |
| June 18, 2025 | 193.5 | 192 | 192 | 197 | 191 | 1.68M |
| June 17, 2025 | 185 | 188.5 | 188.5 | 193 | 185 | 1.51M |
| June 16, 2025 | 184.5 | 184.5 | 184.5 | 186.5 | 184 | 291,266 |
| June 13, 2025 | 189.5 | 187 | 187 | 190 | 187 | 397,582 |
| June 12, 2025 | 190 | 189.5 | 189.5 | 193 | 189 | 347,784 |
| June 11, 2025 | 191 | 190 | 190 | 192.5 | 187 | 1.21M |
| June 10, 2025 | 181 | 189 | 189 | 189 | 181 | 1.04M |
| June 09, 2025 | 180.5 | 178.5 | 178.5 | 180.5 | 176 | 375,715 |
| June 06, 2025 | 180.5 | 179 | 179 | 180.5 | 178 | 410,432 |
| June 05, 2025 | 180 | 178.5 | 178.5 | 180.5 | 177.5 | 353,620 |
| June 04, 2025 | 181 | 181 | 181 | 182 | 179 | 289,412 |
| June 03, 2025 | 180 | 180 | 180 | 181.5 | 178.5 | 208,784 |
| June 02, 2025 | 180.5 | 178 | 178 | 180.5 | 176 | 391,764 |
| May 29, 2025 | 182.5 | 182 | 182 | 182.5 | 180 | 214,896 |
| May 28, 2025 | 182 | 180.5 | 180.5 | 183.5 | 180 | 168,363 |
| May 27, 2025 | 182.5 | 181.5 | 181.5 | 184 | 180 | 221,047 |