177.00
+2(+1.14%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 178.5 | 175 | 175 | 178.5 | 173.5 | 933,561 |
| September 04, 2025 | 186 | 178.5 | 178.5 | 186 | 176 | 1.94M |
| September 03, 2025 | 173.5 | 180 | 180 | 180 | 172 | 1.53M |
| September 02, 2025 | 178.5 | 173 | 173 | 181.5 | 172 | 2.7M |
| September 01, 2025 | 174.5 | 176 | 176 | 179.5 | 170 | 4.47M |
| August 29, 2025 | 159.5 | 174.5 | 174.5 | 174.5 | 159 | 3.53M |
| August 28, 2025 | 156 | 159 | 159 | 163 | 155.5 | 1.64M |
| August 27, 2025 | 155 | 155.5 | 155.5 | 158 | 153 | 772,979 |
| August 26, 2025 | 153 | 153 | 153 | 156.5 | 149.5 | 888,254 |
| August 25, 2025 | 151 | 151.5 | 151.5 | 153.5 | 151 | 360,043 |
| August 22, 2025 | 149.5 | 148.5 | 148.5 | 150.5 | 147.5 | 355,963 |
| August 21, 2025 | 151 | 149.5 | 149.5 | 154 | 148.5 | 409,055 |
| August 20, 2025 | 154 | 149 | 149 | 154.5 | 149 | 854,233 |
| August 19, 2025 | 156.5 | 156.5 | 156.5 | 160 | 153 | 892,293 |
| August 18, 2025 | 150 | 156.5 | 156.5 | 159.5 | 150 | 1.4M |
| August 15, 2025 | 153 | 150 | 150 | 154 | 149.5 | 379,605 |
| August 14, 2025 | 148 | 152 | 152 | 153 | 148 | 697,522 |
| August 13, 2025 | 153 | 148 | 148 | 154 | 146 | 824,528 |
| August 12, 2025 | 150 | 151 | 151 | 152.5 | 147.5 | 852,386 |
| August 11, 2025 | 156 | 150.5 | 150.5 | 156 | 147.5 | 885,421 |
| August 08, 2025 | 152.5 | 151 | 151 | 154 | 150 | 690,111 |
| August 07, 2025 | 150.5 | 152.5 | 152.5 | 158 | 148.5 | 1.66M |
| August 06, 2025 | 146.5 | 146 | 146 | 149.5 | 144.5 | 799,173 |
| August 05, 2025 | 145 | 148 | 148 | 155.5 | 143.5 | 2.54M |
| August 04, 2025 | 144 | 142 | 142 | 145 | 141 | 671,687 |
| August 01, 2025 | 134.5 | 145 | 145 | 146 | 133 | 1.34M |
| July 31, 2025 | 139 | 136 | 136 | 140.5 | 135.5 | 468,411 |
| July 30, 2025 | 135 | 138.5 | 138.5 | 141 | 134 | 894,783 |
| July 29, 2025 | 135 | 134 | 134 | 136 | 132 | 364,719 |
| July 28, 2025 | 137.5 | 136 | 136 | 139.5 | 133.5 | 631,146 |
| July 25, 2025 | 134.5 | 135.5 | 135.5 | 139 | 133.5 | 676,850 |
| July 24, 2025 | 133 | 134.5 | 134.5 | 134.5 | 130 | 424,306 |
| July 23, 2025 | 133 | 131.5 | 131.5 | 135.5 | 131.5 | 512,676 |
| July 22, 2025 | 138.5 | 132.5 | 132.5 | 141 | 132.5 | 1.06M |
| July 21, 2025 | 143.5 | 138.5 | 138.5 | 145.5 | 137 | 1.43M |
| July 18, 2025 | 142 | 144.5 | 144.5 | 144.5 | 137 | 3.36M |
| July 17, 2025 | 129 | 140 | 140 | 140 | 128.5 | 1.73M |
| July 16, 2025 | 127 | 127.5 | 127.5 | 132 | 126.5 | 464,825 |
| July 15, 2025 | 123.5 | 126 | 126 | 128 | 123.5 | 226,283 |
| July 14, 2025 | 127 | 123.5 | 123.5 | 127 | 123.5 | 254,249 |
| July 11, 2025 | 127 | 127 | 127 | 133.5 | 125 | 1.12M |
| July 10, 2025 | 122 | 124.5 | 124.5 | 127 | 121 | 420,797 |
| July 09, 2025 | 119.5 | 120.5 | 120.5 | 123 | 119.5 | 238,990 |
| July 08, 2025 | 118.5 | 117 | 116 | 119 | 116 | 208,722 |
| July 07, 2025 | 118.5 | 119 | 117.98 | 120 | 118 | 110,158 |
| July 04, 2025 | 125 | 120 | 118.97 | 125 | 120 | 185,831 |
| July 03, 2025 | 126.5 | 123 | 121.95 | 126.5 | 123 | 186,911 |
| July 02, 2025 | 120.5 | 125.5 | 124.43 | 127 | 120.5 | 243,718 |
| July 01, 2025 | 122 | 121.5 | 120.46 | 123.5 | 121 | 151,793 |
| June 30, 2025 | 123.5 | 121 | 119.97 | 123.5 | 120.5 | 176,345 |
| June 27, 2025 | 126 | 123.5 | 122.44 | 126.5 | 122 | 227,403 |
| June 26, 2025 | 129 | 126 | 124.92 | 130 | 125.5 | 246,104 |
| June 25, 2025 | 133 | 129 | 127.9 | 133 | 128.5 | 606,125 |
| June 24, 2025 | 123 | 127.5 | 126.41 | 128 | 123 | 346,003 |
| June 23, 2025 | 119 | 120.5 | 120.5 | 120.5 | 117 | 95,730 |
| June 20, 2025 | 126 | 122 | 122 | 126 | 121 | 128,942 |
| June 19, 2025 | 127 | 123.5 | 123.5 | 127 | 123.5 | 134,714 |
| June 18, 2025 | 123.5 | 127 | 127 | 127.5 | 123.5 | 245,949 |
| June 17, 2025 | 125.5 | 123.5 | 123.5 | 126.5 | 123.5 | 158,940 |
| June 16, 2025 | 123.5 | 123.5 | 123.5 | 123.5 | 119.5 | 220,601 |