264.00
-5.5(-2.04%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 271 | 269.5 | 269.5 | 271.5 | 268 | 258,610 |
| September 04, 2025 | 266.5 | 271 | 271 | 272 | 266.5 | 416,810 |
| September 03, 2025 | 263 | 266 | 266 | 267 | 263 | 223,807 |
| September 02, 2025 | 265 | 263.5 | 263.5 | 266.5 | 261 | 373,693 |
| September 01, 2025 | 267 | 264.5 | 264.5 | 269 | 263.5 | 262,545 |
| August 29, 2025 | 266 | 265.5 | 265.5 | 267.5 | 264 | 311,698 |
| August 28, 2025 | 267 | 265.5 | 265.5 | 268 | 265 | 200,008 |
| August 27, 2025 | 264 | 265.5 | 265.5 | 267.5 | 264 | 171,993 |
| August 26, 2025 | 264.5 | 264 | 264 | 267 | 264 | 387,403 |
| August 25, 2025 | 265.5 | 265.5 | 265.5 | 266.5 | 264 | 134,639 |
| August 22, 2025 | 264.5 | 262 | 262 | 264.5 | 262 | 265,284 |
| August 21, 2025 | 266.5 | 264.5 | 264.5 | 267 | 262.5 | 259,711 |
| August 20, 2025 | 264.5 | 264 | 264 | 268 | 259 | 405,149 |
| August 19, 2025 | 262.5 | 262 | 262 | 264 | 255.5 | 976,086 |
| August 18, 2025 | 271.5 | 262 | 262 | 272 | 262 | 813,739 |
| August 15, 2025 | 280.5 | 270.5 | 270.5 | 280.5 | 270 | 805,202 |
| August 14, 2025 | 272 | 279.5 | 279.5 | 282 | 271 | 715,348 |
| August 13, 2025 | 272.5 | 270 | 270 | 276 | 270 | 506,575 |
| August 12, 2025 | 272.5 | 271 | 271 | 277 | 271 | 410,664 |
| August 11, 2025 | 275 | 272 | 272 | 275 | 268 | 722,451 |
| August 08, 2025 | 281.5 | 277.5 | 277.5 | 282 | 273 | 942,120 |
| August 07, 2025 | 287 | 286 | 286 | 288.5 | 285.5 | 370,491 |
| August 06, 2025 | 286 | 286 | 286 | 290.5 | 282.5 | 549,585 |
| August 05, 2025 | 289.5 | 286.5 | 286.5 | 290.5 | 285 | 407,869 |
| August 04, 2025 | 283.5 | 289 | 289 | 290 | 279 | 433,143 |
| August 01, 2025 | 277 | 282.5 | 282.5 | 283.5 | 277 | 248,460 |
| July 31, 2025 | 281.5 | 281 | 281 | 283 | 278.5 | 432,503 |
| July 30, 2025 | 284 | 281.5 | 281.5 | 284.5 | 281.5 | 159,054 |
| July 29, 2025 | 287 | 281.5 | 281.5 | 287 | 281.5 | 387,710 |
| July 28, 2025 | 286.5 | 288.5 | 288.5 | 290.5 | 286 | 221,799 |
| July 25, 2025 | 286 | 286.5 | 286.5 | 288.5 | 284 | 320,517 |
| July 24, 2025 | 287.5 | 288 | 288 | 290.5 | 285.5 | 236,867 |
| July 23, 2025 | 280 | 287.5 | 287.5 | 291 | 280 | 593,379 |
| July 22, 2025 | 286 | 281 | 281 | 286.5 | 277.5 | 565,930 |
| July 21, 2025 | 282 | 284.5 | 284.5 | 286.5 | 282 | 318,179 |
| July 18, 2025 | 284.5 | 282 | 282 | 284.5 | 281 | 211,384 |
| July 17, 2025 | 274.5 | 282.5 | 282.5 | 283 | 274.5 | 455,389 |
| July 16, 2025 | 273 | 274 | 274 | 275.5 | 272 | 394,348 |
| July 15, 2025 | 279.5 | 272 | 272 | 279.5 | 271.5 | 733,181 |
| July 14, 2025 | 283.5 | 279 | 279 | 283.5 | 278 | 268,659 |
| July 11, 2025 | 280.5 | 283 | 283 | 285 | 279 | 422,606 |
| July 10, 2025 | 279.5 | 279.5 | 279.5 | 281.5 | 276.5 | 450,048 |
| July 09, 2025 | 275.5 | 279.5 | 279.5 | 280 | 274.5 | 645,953 |
| July 08, 2025 | 283 | 274.5 | 274.5 | 283.5 | 273.5 | 1.33M |
| July 07, 2025 | 286.5 | 283 | 283 | 288 | 281.5 | 1.6M |
| July 04, 2025 | 311.5 | 309.5 | 289.85 | 313.5 | 306.5 | 1.43M |
| July 03, 2025 | 312 | 310.5 | 290.79 | 315 | 308.5 | 1.43M |
| July 02, 2025 | 305 | 310 | 290.32 | 313 | 302.5 | 1.6M |
| July 01, 2025 | 298.5 | 305 | 285.64 | 308.5 | 296.5 | 1.32M |
| June 30, 2025 | 300 | 297 | 278.14 | 300 | 297 | 447,488 |
| June 27, 2025 | 298.5 | 299 | 280.02 | 299 | 294.5 | 759,122 |
| June 26, 2025 | 299 | 299 | 280.02 | 302 | 296 | 762,213 |
| June 25, 2025 | 301.5 | 296.5 | 277.68 | 302 | 294 | 1.08M |
| June 24, 2025 | 299 | 299 | 280.02 | 301.5 | 296.5 | 579,629 |
| June 23, 2025 | 294 | 296 | 277.21 | 297 | 290.5 | 627,034 |
| June 20, 2025 | 304 | 294.5 | 294.5 | 304 | 294.5 | 2.3M |
| June 19, 2025 | 302.5 | 303.5 | 303.5 | 304.5 | 297.5 | 723,142 |
| June 18, 2025 | 298 | 300 | 300 | 305 | 297 | 1.06M |
| June 17, 2025 | 299.5 | 299 | 299 | 303 | 291 | 1.77M |
| June 16, 2025 | 301.5 | 297 | 297 | 301.5 | 292.5 | 961,800 |