203.50
-1(-0.49%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 206 | 204.5 | 204.5 | 207 | 203.5 | 202,210 |
| August 15, 2025 | 208 | 207 | 207 | 208 | 206 | 182,416 |
| August 14, 2025 | 206 | 208 | 208 | 210 | 206 | 319,097 |
| August 13, 2025 | 207.5 | 207 | 207 | 210 | 206 | 438,635 |
| August 12, 2025 | 205 | 207 | 207 | 207 | 202 | 631,820 |
| August 11, 2025 | 204 | 205 | 205 | 205 | 199.5 | 661,655 |
| August 08, 2025 | 205 | 203 | 203 | 208 | 203 | 455,627 |
| August 07, 2025 | 206.5 | 204 | 204 | 207 | 204 | 225,216 |
| August 06, 2025 | 204 | 206.5 | 206.5 | 206.5 | 202.5 | 395,733 |
| August 05, 2025 | 203.5 | 204 | 204 | 206.5 | 203.5 | 357,897 |
| August 04, 2025 | 202.5 | 203.5 | 203.5 | 203.5 | 200.5 | 74,362 |
| August 01, 2025 | 201 | 204 | 204 | 204 | 198.5 | 391,909 |
| July 31, 2025 | 203 | 199.5 | 199.5 | 203 | 197 | 499,729 |
| July 30, 2025 | 200 | 203 | 203 | 203 | 199 | 175,345 |
| July 29, 2025 | 203 | 200 | 200 | 203 | 199.5 | 204,988 |
| July 28, 2025 | 203 | 202 | 202 | 204.5 | 202 | 162,375 |
| July 25, 2025 | 203 | 202.5 | 202.5 | 205 | 202 | 335,924 |
| July 24, 2025 | 201.5 | 204 | 204 | 204.5 | 201 | 471,546 |
| July 23, 2025 | 201 | 200.5 | 200.5 | 202.5 | 198.5 | 400,563 |
| July 22, 2025 | 206 | 199.5 | 199.5 | 206.5 | 199 | 544,997 |
| July 21, 2025 | 208.5 | 205 | 205 | 208.5 | 205 | 299,361 |
| July 18, 2025 | 211 | 208.5 | 208.5 | 211 | 207.5 | 227,740 |
| July 17, 2025 | 209 | 209.5 | 209.5 | 210.5 | 208 | 454,228 |
| July 16, 2025 | 205 | 207.5 | 207.5 | 208 | 205 | 251,840 |
| July 15, 2025 | 204.5 | 205 | 205 | 206.5 | 204.5 | 182,943 |
| July 14, 2025 | 205.5 | 204 | 204 | 206.5 | 204 | 106,999 |
| July 11, 2025 | 206.5 | 206 | 206 | 208.5 | 206 | 306,354 |
| July 10, 2025 | 209 | 207 | 207 | 210.5 | 207 | 246,984 |
| July 09, 2025 | 201.5 | 210.5 | 210.5 | 211 | 201.5 | 895,101 |
| July 08, 2025 | 205 | 201.5 | 201.5 | 205 | 201.5 | 325,518 |
| July 07, 2025 | 205.5 | 207 | 207 | 207.5 | 203 | 1.06M |
| July 04, 2025 | 211 | 205 | 205 | 211.5 | 205 | 970,993 |
| July 03, 2025 | 210 | 211 | 211 | 213.5 | 207.5 | 1.57M |
| July 02, 2025 | 204 | 209.5 | 209.5 | 211.5 | 204 | 1.57M |
| July 01, 2025 | 203.5 | 203.5 | 203.5 | 209 | 203 | 1.28M |
| June 30, 2025 | 209.5 | 202.5 | 202.5 | 210 | 202.5 | 1.48M |
| June 27, 2025 | 207.5 | 210 | 210 | 210.5 | 206.5 | 590,416 |
| June 26, 2025 | 206.5 | 207 | 207 | 210.5 | 206 | 690,820 |
| June 25, 2025 | 203 | 205.5 | 205.5 | 206.5 | 201.5 | 555,125 |
| June 24, 2025 | 196.5 | 200.5 | 200.5 | 202 | 196.5 | 442,573 |
| June 23, 2025 | 192 | 194 | 194 | 194.5 | 189.5 | 358,172 |
| June 20, 2025 | 195.5 | 193.5 | 193.5 | 197 | 192.5 | 490,841 |
| June 19, 2025 | 201 | 195.5 | 195.5 | 201 | 195.5 | 504,876 |
| June 18, 2025 | 204 | 201 | 201 | 204 | 201 | 301,007 |
| June 17, 2025 | 203.5 | 204 | 204 | 207.5 | 202.5 | 694,767 |
| June 16, 2025 | 199.5 | 202.5 | 202.5 | 203.5 | 197.5 | 651,488 |
| June 13, 2025 | 210 | 211.5 | 199.5 | 212 | 207.5 | 1.19M |
| June 12, 2025 | 215.5 | 210 | 198.09 | 215.5 | 210 | 1.28M |
| June 11, 2025 | 216 | 216.5 | 204.22 | 216.5 | 213 | 805,693 |
| June 10, 2025 | 215 | 216 | 203.74 | 216 | 213 | 541,945 |
| June 09, 2025 | 215 | 213 | 200.91 | 216.5 | 210 | 433,659 |
| June 06, 2025 | 216 | 213.5 | 201.39 | 216.5 | 213 | 325,912 |
| June 05, 2025 | 216.5 | 216 | 203.74 | 218 | 216 | 290,044 |
| June 04, 2025 | 219 | 217 | 204.69 | 220 | 216.5 | 522,609 |
| June 03, 2025 | 212.5 | 217.5 | 205.16 | 217.5 | 212.5 | 708,666 |
| June 02, 2025 | 215 | 210 | 198.09 | 217 | 210 | 608,359 |
| May 29, 2025 | 214 | 217.5 | 217.5 | 217.5 | 212.5 | 757,554 |
| May 28, 2025 | 212.5 | 211.5 | 211.5 | 214.5 | 209.5 | 338,631 |
| May 27, 2025 | 214 | 210.5 | 210.5 | 216 | 209 | 729,990 |
| May 26, 2025 | 217 | 213 | 213 | 219 | 213 | 569,382 |