209.50
+0.5(+0.24%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 208 | 209.5 | 209.5 | 209.5 | 205.5 | 355,928 |
| October 16, 2025 | 207 | 209 | 209 | 211 | 207 | 205,549 |
| October 15, 2025 | 206 | 207 | 207 | 207 | 204.5 | 246,520 |
| October 14, 2025 | 213 | 205.5 | 205.5 | 216 | 205.5 | 412,450 |
| October 13, 2025 | 200 | 212 | 212 | 212 | 200 | 371,081 |
| October 09, 2025 | 219 | 215.5 | 215.5 | 220.5 | 215 | 457,102 |
| October 08, 2025 | 222 | 219 | 219 | 223.5 | 216 | 790,137 |
| October 07, 2025 | 231 | 228 | 228 | 231.5 | 228 | 363,133 |
| October 03, 2025 | 228 | 228.5 | 228.5 | 233 | 227 | 342,660 |
| October 02, 2025 | 229 | 226 | 226 | 229 | 226 | 140,001 |
| October 01, 2025 | 230.5 | 227 | 227 | 230.5 | 226.5 | 157,265 |
| September 30, 2025 | 223.5 | 229 | 229 | 229 | 222.5 | 228,269 |
| September 29, 2025 | 222.5 | 222.5 | 222.5 | 222.5 | 222.5 | 0 |
| September 26, 2025 | 227 | 222.5 | 222.5 | 227 | 220 | 500,555 |
| September 25, 2025 | 231.5 | 228.5 | 228.5 | 231.5 | 227 | 301,007 |
| September 24, 2025 | 229.5 | 230.5 | 230.5 | 230.5 | 228.5 | 208,690 |
| September 23, 2025 | 230 | 229.5 | 229.5 | 231.5 | 228.5 | 222,006 |
| September 22, 2025 | 231 | 229 | 229 | 233 | 229 | 334,353 |
| September 19, 2025 | 234 | 230.5 | 230.5 | 234.5 | 230 | 345,739 |
| September 18, 2025 | 229 | 232.5 | 232.5 | 233.5 | 229 | 210,150 |
| September 17, 2025 | 231 | 229 | 229 | 235.5 | 228.5 | 410,171 |
| September 16, 2025 | 230.5 | 231.5 | 231.5 | 232 | 228.5 | 186,558 |
| September 15, 2025 | 233 | 230 | 230 | 233.5 | 228.5 | 280,559 |
| September 12, 2025 | 231.5 | 234 | 234 | 236.5 | 231.5 | 189,289 |
| September 11, 2025 | 237 | 231.5 | 231.5 | 237 | 231.5 | 472,170 |
| September 10, 2025 | 237.5 | 236.5 | 236.5 | 238.5 | 234 | 456,876 |
| September 09, 2025 | 238 | 237.5 | 237.5 | 239.5 | 236 | 400,960 |
| September 08, 2025 | 243.5 | 237 | 237 | 243.5 | 235 | 1.02M |
| September 05, 2025 | 250 | 249 | 249 | 252 | 248 | 334,426 |
| September 04, 2025 | 253 | 249 | 249 | 255.5 | 249 | 433,846 |
| September 03, 2025 | 252 | 252 | 252 | 255 | 247.5 | 518,460 |
| September 02, 2025 | 264 | 252 | 252 | 267 | 251.5 | 657,654 |
| September 01, 2025 | 273.5 | 263.5 | 263.5 | 275.5 | 263 | 738,213 |
| August 29, 2025 | 271.5 | 274.5 | 274.5 | 275.5 | 269 | 617,047 |
| August 28, 2025 | 275 | 270 | 270 | 280 | 270 | 740,740 |
| August 27, 2025 | 266.5 | 274 | 274 | 274 | 266 | 496,289 |
| August 26, 2025 | 264.5 | 265.5 | 265.5 | 267.5 | 259 | 433,872 |
| August 25, 2025 | 267.5 | 264.5 | 264.5 | 270.5 | 264 | 319,371 |
| August 22, 2025 | 263 | 265 | 265 | 269 | 263 | 344,701 |
| August 21, 2025 | 272.5 | 265 | 265 | 274.5 | 264.5 | 660,064 |
| August 20, 2025 | 275.5 | 272.5 | 272.5 | 275.5 | 266.5 | 954,512 |
| August 19, 2025 | 283.5 | 277 | 277 | 284.5 | 275.5 | 634,609 |
| August 18, 2025 | 278.5 | 283.5 | 283.5 | 291 | 278.5 | 1.09M |
| August 15, 2025 | 278 | 278.5 | 278.5 | 281.5 | 272 | 953,718 |
| August 14, 2025 | 262 | 273.5 | 273.5 | 274.5 | 262 | 998,621 |
| August 13, 2025 | 266 | 263.5 | 263.5 | 270.5 | 260.5 | 759,203 |
| August 12, 2025 | 267.5 | 266 | 266 | 272.5 | 266 | 879,091 |
| August 11, 2025 | 266.5 | 263 | 263 | 268 | 257 | 872,110 |
| August 08, 2025 | 258 | 259 | 259 | 265 | 258 | 596,458 |
| August 07, 2025 | 255.5 | 258 | 258 | 258.5 | 253 | 396,542 |
| August 06, 2025 | 256 | 253 | 253 | 256 | 247 | 839,700 |
| August 05, 2025 | 258 | 261.5 | 261.5 | 263 | 257 | 527,878 |
| August 04, 2025 | 253.5 | 254 | 254 | 255.5 | 249.5 | 188,436 |
| August 01, 2025 | 250 | 256 | 256 | 257 | 245 | 390,946 |
| July 31, 2025 | 248.5 | 250.5 | 250.5 | 253.5 | 248.5 | 273,711 |
| July 30, 2025 | 250 | 248.5 | 248.5 | 250 | 246 | 225,014 |
| July 29, 2025 | 253.5 | 249.5 | 249.5 | 255.5 | 245 | 405,619 |
| July 28, 2025 | 252 | 252.5 | 252.5 | 254.5 | 252 | 151,065 |
| July 25, 2025 | 250.5 | 251.5 | 251.5 | 253.5 | 250.5 | 168,836 |
| July 24, 2025 | 254.5 | 250.5 | 250.5 | 254.5 | 250 | 300,067 |