229.50
-4(-1.71%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 233.5 | 229.5 | 229.5 | 233.5 | 228.5 | 260,517 |
| September 25, 2025 | 238.5 | 233.5 | 233.5 | 238.5 | 232 | 307,950 |
| September 24, 2025 | 238 | 236 | 236 | 241 | 236 | 431,640 |
| September 23, 2025 | 232.5 | 236 | 236 | 238 | 232.5 | 717,471 |
| September 22, 2025 | 233 | 232.5 | 232.5 | 234 | 230 | 432,478 |
| September 19, 2025 | 225 | 231 | 231 | 231 | 225 | 868,869 |
| September 18, 2025 | 221.5 | 223.5 | 223.5 | 224.5 | 220.5 | 347,823 |
| September 17, 2025 | 223 | 220.5 | 220.5 | 224 | 220.5 | 259,004 |
| September 16, 2025 | 224.5 | 222.5 | 222.5 | 226 | 222.5 | 377,043 |
| September 15, 2025 | 221 | 222 | 222 | 223.5 | 221 | 228,155 |
| September 12, 2025 | 220.5 | 221 | 221 | 223 | 220.5 | 392,883 |
| September 11, 2025 | 222 | 217.5 | 217.5 | 222.5 | 217 | 664,449 |
| September 10, 2025 | 221.5 | 223 | 223 | 223.5 | 221.5 | 358,182 |
| September 09, 2025 | 229 | 222 | 222 | 229 | 221 | 1.48M |
| September 08, 2025 | 230 | 233 | 233 | 235.5 | 230 | 343,898 |
| September 05, 2025 | 231 | 229 | 229 | 231 | 228 | 228,054 |
| September 04, 2025 | 233 | 230.5 | 230.5 | 233 | 230 | 182,404 |
| September 03, 2025 | 228 | 230 | 230 | 232 | 228 | 210,366 |
| September 02, 2025 | 229 | 228.5 | 228.5 | 232 | 225 | 206,833 |
| September 01, 2025 | 233 | 229 | 229 | 233.5 | 228 | 296,542 |
| August 29, 2025 | 234 | 233 | 233 | 235.5 | 233 | 306,989 |
| August 28, 2025 | 235.5 | 233 | 233 | 236 | 233 | 179,363 |
| August 27, 2025 | 233.5 | 235 | 235 | 235.5 | 232.5 | 351,886 |
| August 26, 2025 | 231 | 231.5 | 231.5 | 234.5 | 230.5 | 367,354 |
| August 25, 2025 | 235.5 | 231.5 | 231.5 | 236 | 231 | 312,691 |
| August 22, 2025 | 235 | 233.5 | 233.5 | 236.5 | 233 | 337,765 |
| August 21, 2025 | 231 | 233.5 | 233.5 | 235 | 231 | 270,568 |
| August 20, 2025 | 233 | 231.5 | 231.5 | 235 | 230.5 | 510,936 |
| August 19, 2025 | 238 | 234 | 234 | 238 | 232.5 | 487,608 |
| August 18, 2025 | 238.5 | 236.5 | 236.5 | 239 | 236 | 494,129 |
| August 15, 2025 | 238.5 | 237.5 | 237.5 | 238.5 | 236 | 434,821 |
| August 14, 2025 | 229.5 | 237.5 | 237.5 | 239 | 229.5 | 1.4M |
| August 13, 2025 | 229.5 | 228.5 | 228.5 | 230.5 | 226.5 | 681,453 |
| August 12, 2025 | 227.5 | 228 | 228 | 231.5 | 227.5 | 1.24M |
| August 11, 2025 | 227.5 | 224 | 224 | 227.5 | 220.5 | 563,136 |
| August 08, 2025 | 223 | 226.5 | 226.5 | 228 | 222 | 970,226 |
| August 07, 2025 | 220 | 220 | 220 | 220.5 | 218 | 308,465 |
| August 06, 2025 | 221 | 220.5 | 220.5 | 221.5 | 219 | 254,531 |
| August 05, 2025 | 221 | 221.5 | 221.5 | 222.5 | 220 | 461,970 |
| August 04, 2025 | 218 | 219.5 | 219.5 | 221 | 217.5 | 176,828 |
| August 01, 2025 | 214.5 | 220.5 | 220.5 | 221 | 212.5 | 521,488 |
| July 31, 2025 | 215 | 217 | 217 | 217 | 212 | 379,883 |
| July 30, 2025 | 216.5 | 215 | 215 | 216.5 | 214.5 | 102,004 |
| July 29, 2025 | 217.5 | 215.5 | 215.5 | 218 | 215 | 214,490 |
| July 28, 2025 | 218 | 217.5 | 217.5 | 218.5 | 216.5 | 103,011 |
| July 25, 2025 | 219 | 217.5 | 217.5 | 219 | 217.5 | 108,275 |
| July 24, 2025 | 219 | 219.5 | 219.5 | 220.5 | 217.5 | 216,291 |
| July 23, 2025 | 215.5 | 218.5 | 218.5 | 218.5 | 215.5 | 131,439 |
| July 22, 2025 | 220 | 214.5 | 214.5 | 220 | 214.5 | 435,855 |
| July 21, 2025 | 221 | 218.5 | 218.5 | 222 | 218.5 | 202,168 |
| July 18, 2025 | 223.5 | 221 | 221 | 223.5 | 220.5 | 286,437 |
| July 17, 2025 | 215.5 | 221 | 221 | 222 | 215.5 | 733,030 |
| July 16, 2025 | 214 | 215.5 | 215.5 | 216 | 214 | 254,673 |
| July 15, 2025 | 213 | 213.5 | 213.5 | 213.5 | 212 | 378,748 |
| July 14, 2025 | 216 | 214 | 214 | 217 | 214 | 471,626 |
| July 11, 2025 | 217.5 | 216.5 | 216.5 | 219 | 216.5 | 346,165 |
| July 10, 2025 | 219 | 219 | 219 | 220.5 | 216.5 | 851,897 |
| July 09, 2025 | 216.5 | 221 | 221 | 221 | 216.5 | 561,748 |
| July 08, 2025 | 214.5 | 218.5 | 218.5 | 218.5 | 213 | 656,930 |
| July 07, 2025 | 218 | 216 | 216 | 218 | 215 | 161,179 |