272.50
+1.5(+0.55%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 269.5 | 272.5 | 272.5 | 275.5 | 269.5 | 186,724 |
| August 15, 2025 | 275 | 271 | 271 | 275 | 269.5 | 239,196 |
| August 14, 2025 | 274.5 | 273.5 | 273.5 | 275.5 | 272.5 | 173,772 |
| August 13, 2025 | 270 | 271.5 | 271.5 | 273.5 | 269.5 | 409,740 |
| August 12, 2025 | 265 | 267.5 | 267.5 | 270 | 265 | 293,934 |
| August 11, 2025 | 261 | 266.5 | 266.5 | 267.5 | 259 | 224,186 |
| August 08, 2025 | 264 | 263 | 263 | 266 | 262.5 | 220,919 |
| August 07, 2025 | 266 | 265.5 | 265.5 | 267.5 | 264.5 | 315,366 |
| August 06, 2025 | 272 | 265 | 265 | 273 | 264 | 545,016 |
| August 05, 2025 | 272.5 | 275 | 275 | 277.5 | 272.5 | 158,448 |
| August 04, 2025 | 276.5 | 272.5 | 272.5 | 276.5 | 267.5 | 353,422 |
| August 01, 2025 | 279 | 278 | 278 | 282 | 277 | 194,779 |
| July 31, 2025 | 283 | 283 | 283 | 285 | 279 | 281,374 |
| July 30, 2025 | 281 | 284.5 | 284.5 | 286 | 279.5 | 263,922 |
| July 29, 2025 | 286 | 281 | 281 | 287 | 280.5 | 208,719 |
| July 28, 2025 | 284.5 | 286 | 286 | 287 | 280.5 | 294,677 |
| July 25, 2025 | 280.5 | 282 | 282 | 285 | 280.5 | 255,907 |
| July 24, 2025 | 280.5 | 282.5 | 282.5 | 285.5 | 277 | 617,099 |
| July 23, 2025 | 268 | 279.5 | 279.5 | 283 | 267 | 1.04M |
| July 22, 2025 | 266.5 | 263.5 | 263.5 | 267 | 263.5 | 225,480 |
| July 21, 2025 | 269 | 266.5 | 266.5 | 272.5 | 266 | 220,001 |
| July 18, 2025 | 269.5 | 267 | 267 | 270 | 266 | 283,457 |
| July 17, 2025 | 259 | 265.5 | 265.5 | 267 | 259 | 336,231 |
| July 16, 2025 | 258.5 | 259 | 259 | 263 | 258.5 | 161,867 |
| July 15, 2025 | 254.5 | 260 | 260 | 261.5 | 254.5 | 306,682 |
| July 14, 2025 | 260 | 255 | 255 | 260 | 255 | 375,724 |
| July 11, 2025 | 256.5 | 260 | 260 | 260 | 256.5 | 169,325 |
| July 10, 2025 | 256 | 256.5 | 256.5 | 257.5 | 255 | 252,879 |
| July 09, 2025 | 261 | 258 | 258 | 261 | 257.5 | 220,099 |
| July 08, 2025 | 263 | 259.5 | 259.5 | 263 | 256.5 | 487,114 |
| July 07, 2025 | 266 | 265 | 265 | 266 | 262.5 | 242,772 |
| July 04, 2025 | 269.5 | 266.5 | 266.5 | 269.5 | 266 | 282,351 |
| July 03, 2025 | 266.5 | 269.5 | 269.5 | 270.5 | 266.5 | 281,664 |
| July 02, 2025 | 268.5 | 268 | 268 | 269 | 266 | 373,791 |
| July 01, 2025 | 266 | 269 | 269 | 276 | 266 | 457,386 |
| June 30, 2025 | 272 | 269 | 269 | 272.5 | 269 | 171,861 |
| June 27, 2025 | 270 | 273.5 | 273.5 | 274 | 269 | 220,547 |
| June 26, 2025 | 268 | 271 | 271 | 272.5 | 268 | 312,527 |
| June 25, 2025 | 270 | 267.5 | 267.5 | 270 | 267.5 | 204,257 |
| June 24, 2025 | 269.5 | 270 | 270 | 272.5 | 267 | 183,923 |
| June 23, 2025 | 263.5 | 265 | 265 | 265 | 259 | 457,746 |
| June 20, 2025 | 268.5 | 265.5 | 265.5 | 269.5 | 263 | 540,972 |
| June 19, 2025 | 277.5 | 269 | 269 | 277.5 | 268 | 659,145 |
| June 18, 2025 | 278 | 279 | 279 | 281.5 | 278 | 274,120 |
| June 17, 2025 | 285.5 | 279.5 | 279.5 | 286.5 | 278.5 | 517,777 |
| June 16, 2025 | 288.5 | 285.5 | 285.5 | 288.5 | 284 | 290,083 |
| June 13, 2025 | 291 | 289.5 | 289.5 | 292.5 | 288 | 369,518 |
| June 12, 2025 | 288 | 294.5 | 294.5 | 294.5 | 288 | 435,402 |
| June 11, 2025 | 300 | 299 | 286.2 | 300 | 296.5 | 534,937 |
| June 10, 2025 | 297.5 | 299 | 286.2 | 302 | 297.5 | 410,767 |
| June 09, 2025 | 301 | 299 | 299 | 301 | 298.5 | 280,939 |
| June 06, 2025 | 295 | 299 | 299 | 300.5 | 295 | 229,147 |
| June 05, 2025 | 292.5 | 295 | 295 | 296 | 292.5 | 213,798 |
| June 04, 2025 | 294.5 | 294 | 294 | 295 | 291.5 | 376,037 |
| June 03, 2025 | 295.5 | 294 | 294 | 296.5 | 292 | 268,710 |
| June 02, 2025 | 300 | 295 | 295 | 300 | 295 | 655,779 |
| May 29, 2025 | 304 | 305 | 305 | 305 | 297.5 | 378,668 |
| May 28, 2025 | 304 | 302.5 | 302.5 | 304.5 | 300 | 278,065 |
| May 27, 2025 | 306 | 301 | 301 | 306.5 | 301 | 326,780 |
| May 26, 2025 | 306.5 | 306 | 306 | 308 | 303 | 253,131 |