234.00
-2.5(-1.06%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 219 | 217.5 | 217.5 | 222 | 217 | 488,544 |
| July 03, 2025 | 219 | 218 | 218 | 220 | 217 | 711,602 |
| July 02, 2025 | 216 | 218 | 218 | 219.5 | 214.5 | 424,360 |
| July 01, 2025 | 215.5 | 216 | 216 | 218.5 | 215 | 581,708 |
| June 30, 2025 | 219.5 | 215.5 | 215.5 | 220.5 | 213.5 | 2.07M |
| June 27, 2025 | 237 | 237 | 221 | 238 | 235 | 1.06M |
| June 26, 2025 | 241 | 236.5 | 220.53 | 241 | 236.5 | 871,585 |
| June 25, 2025 | 243.5 | 239 | 222.86 | 244 | 239 | 830,270 |
| June 24, 2025 | 241 | 241 | 241 | 245 | 240.5 | 729,855 |
| June 23, 2025 | 233.5 | 238.5 | 238.5 | 238.5 | 232.5 | 466,605 |
| June 20, 2025 | 241 | 236.5 | 236.5 | 241.5 | 236 | 502,238 |
| June 19, 2025 | 240 | 241 | 241 | 242.5 | 240 | 388,813 |
| June 18, 2025 | 239.5 | 240.5 | 240.5 | 243.5 | 238 | 519,401 |
| June 17, 2025 | 233.5 | 239 | 239 | 239.5 | 233.5 | 542,703 |
| June 16, 2025 | 230.5 | 234 | 234 | 237 | 230.5 | 320,556 |
| June 13, 2025 | 231.5 | 232 | 232 | 233 | 230.5 | 263,371 |
| June 12, 2025 | 233 | 232.5 | 232.5 | 236 | 232.5 | 393,702 |
| June 11, 2025 | 233.5 | 233 | 233 | 234 | 231.5 | 230,495 |
| June 10, 2025 | 232 | 231.5 | 231.5 | 233 | 231.5 | 267,818 |
| June 09, 2025 | 231 | 229 | 229 | 232 | 228.5 | 137,561 |
| June 06, 2025 | 232.5 | 229.5 | 229.5 | 232.5 | 229.5 | 258,214 |
| June 05, 2025 | 232 | 232.5 | 232.5 | 234.5 | 231 | 390,098 |
| June 04, 2025 | 233.5 | 231 | 231 | 234 | 231 | 654,437 |
| June 03, 2025 | 223.5 | 229.5 | 229.5 | 230 | 223 | 1.12M |
| June 02, 2025 | 222.5 | 222 | 222 | 224.5 | 221 | 239,396 |
| May 29, 2025 | 227 | 224.5 | 224.5 | 227 | 224.5 | 234,420 |
| May 28, 2025 | 226.5 | 224.5 | 224.5 | 227.5 | 224 | 153,175 |
| May 27, 2025 | 226.5 | 223.5 | 223.5 | 227 | 223 | 225,487 |