237.00
-12(-4.82%)
Currency In TWD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 23, 2025 | 252.5 | 254 | 254 | 255.5 | 252 | 247,126 |
July 22, 2025 | 260 | 249.5 | 249.5 | 262.5 | 249.5 | 589,034 |
July 21, 2025 | 259.5 | 258.5 | 258.5 | 262 | 258 | 187,624 |
July 18, 2025 | 267.5 | 259.5 | 259.5 | 267.5 | 259 | 360,441 |
July 17, 2025 | 263.5 | 263.5 | 263.5 | 265 | 262 | 303,340 |
July 16, 2025 | 260 | 263.5 | 263.5 | 265 | 259 | 276,226 |
July 15, 2025 | 257.5 | 259.5 | 259.5 | 262.5 | 257.5 | 257,868 |
July 14, 2025 | 263.5 | 258.5 | 258.5 | 263.5 | 258.5 | 282,842 |
July 11, 2025 | 263.5 | 264.5 | 264.5 | 269.5 | 261.5 | 426,981 |
July 10, 2025 | 269 | 266 | 266 | 271 | 265.5 | 363,803 |
July 09, 2025 | 262.5 | 269 | 269 | 272.5 | 260 | 1.06M |
July 08, 2025 | 258 | 262.5 | 262.5 | 264 | 256 | 1.18M |
July 07, 2025 | 276 | 260.5 | 260.5 | 276 | 256 | 1.83M |
July 04, 2025 | 291.5 | 284 | 284 | 294.5 | 284 | 510,600 |
July 03, 2025 | 288 | 292.5 | 292.5 | 294 | 283.5 | 775,101 |
July 02, 2025 | 284 | 286.5 | 286.5 | 290 | 283 | 290,453 |
July 01, 2025 | 289 | 286 | 286 | 293 | 284 | 503,173 |
June 30, 2025 | 279 | 289 | 289 | 293 | 279 | 578,829 |
June 27, 2025 | 290 | 280 | 280 | 290.5 | 276.5 | 917,016 |
June 26, 2025 | 295 | 296 | 288.24 | 304 | 292 | 1.35M |
June 25, 2025 | 295.5 | 290 | 282.39 | 295.5 | 286.5 | 616,644 |
June 24, 2025 | 284 | 291 | 291 | 292.5 | 282 | 572,883 |
June 23, 2025 | 277 | 278 | 278 | 279.5 | 272.5 | 367,976 |
June 20, 2025 | 285 | 278 | 278 | 288 | 273 | 904,677 |
June 19, 2025 | 291 | 281.5 | 281.5 | 291 | 281 | 595,729 |
June 18, 2025 | 291.5 | 292 | 292 | 295 | 290.5 | 452,219 |
June 17, 2025 | 294.5 | 293 | 293 | 298 | 290 | 624,413 |
June 16, 2025 | 299 | 290.5 | 290.5 | 301 | 286 | 1.11M |