252.00
-3(-1.18%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 255.5 | 255 | 255 | 255.5 | 252.5 | 79,595 |
| September 04, 2025 | 253 | 254 | 254 | 256 | 253 | 93,281 |
| September 03, 2025 | 255 | 252.5 | 252.5 | 255 | 250.5 | 89,123 |
| September 02, 2025 | 249 | 253.5 | 253.5 | 253.5 | 249 | 146,184 |
| September 01, 2025 | 252 | 248.5 | 248.5 | 253 | 247.5 | 253,963 |
| August 29, 2025 | 258 | 253 | 253 | 258 | 252.5 | 406,823 |
| August 28, 2025 | 255.5 | 258 | 258 | 259 | 255.5 | 200,712 |
| August 27, 2025 | 257.5 | 258 | 258 | 259.5 | 257.5 | 143,494 |
| August 26, 2025 | 257 | 259 | 259 | 260 | 255.5 | 224,979 |
| August 25, 2025 | 257.5 | 258 | 258 | 261 | 257.5 | 122,810 |
| August 22, 2025 | 260.5 | 256.5 | 256.5 | 261.5 | 256.5 | 314,707 |
| August 21, 2025 | 265 | 261 | 261 | 266 | 259 | 301,929 |
| August 20, 2025 | 259.05 | 259.05 | 259.05 | 262.86 | 257.62 | 315,108 |
| August 19, 2025 | 257.62 | 259.05 | 259.05 | 260.48 | 255.71 | 196,965 |
| August 18, 2025 | 256.67 | 259.52 | 259.52 | 262.38 | 256.67 | 197,646 |
| August 15, 2025 | 261.9 | 258.1 | 258.1 | 261.9 | 256.67 | 251,156 |
| August 14, 2025 | 261.43 | 260.48 | 260.48 | 262.38 | 259.52 | 182,461 |
| August 13, 2025 | 257.14 | 258.57 | 258.57 | 260.48 | 256.67 | 433,172 |
| August 12, 2025 | 252.38 | 254.76 | 254.76 | 257.14 | 252.38 | 312,391 |
| August 11, 2025 | 248.57 | 254.29 | 254.29 | 254.76 | 246.67 | 268,751 |
| August 08, 2025 | 251.43 | 250.48 | 250.48 | 253.33 | 250 | 231,965 |
| August 07, 2025 | 253.33 | 252.86 | 252.86 | 254.76 | 251.9 | 331,134 |
| August 06, 2025 | 259.05 | 252.38 | 252.38 | 260 | 251.43 | 572,267 |
| August 05, 2025 | 259.52 | 261.9 | 261.9 | 264.29 | 259.52 | 178,167 |
| August 04, 2025 | 263.33 | 259.52 | 259.52 | 263.33 | 254.76 | 371,093 |
| August 01, 2025 | 265.71 | 264.76 | 264.76 | 268.57 | 263.81 | 204,518 |
| July 31, 2025 | 269.52 | 269.52 | 269.52 | 271.43 | 265.71 | 296,738 |
| July 30, 2025 | 267.62 | 270.95 | 270.95 | 272.38 | 266.19 | 278,307 |
| July 29, 2025 | 272.38 | 267.62 | 267.62 | 273.33 | 267.14 | 219,155 |
| July 28, 2025 | 270.95 | 272.38 | 272.38 | 273.33 | 267.14 | 309,411 |
| July 25, 2025 | 267.14 | 268.57 | 268.57 | 271.43 | 267.14 | 268,702 |
| July 24, 2025 | 267.14 | 269.05 | 269.05 | 271.9 | 263.81 | 649,521 |
| July 23, 2025 | 255.24 | 266.19 | 266.19 | 269.52 | 254.29 | 1.09M |
| July 22, 2025 | 253.81 | 250.95 | 250.95 | 254.29 | 250.95 | 236,754 |
| July 21, 2025 | 256.19 | 253.81 | 253.81 | 259.52 | 253.33 | 231,001 |
| July 18, 2025 | 256.67 | 254.29 | 254.29 | 257.14 | 253.33 | 297,630 |
| July 17, 2025 | 246.67 | 252.86 | 252.86 | 254.29 | 246.67 | 353,751 |
| July 16, 2025 | 246.19 | 246.67 | 246.67 | 250.48 | 246.19 | 169,960 |
| July 15, 2025 | 242.38 | 247.62 | 247.62 | 249.05 | 242.38 | 322,016 |
| July 14, 2025 | 247.62 | 242.86 | 242.86 | 247.62 | 242.86 | 394,510 |
| July 11, 2025 | 244.29 | 247.62 | 247.62 | 247.62 | 244.29 | 177,791 |
| July 10, 2025 | 243.81 | 244.29 | 244.29 | 245.24 | 242.86 | 265,523 |
| July 09, 2025 | 248.57 | 245.71 | 245.71 | 248.57 | 245.24 | 231,104 |
| July 08, 2025 | 250.48 | 247.14 | 247.14 | 250.48 | 244.29 | 511,470 |
| July 07, 2025 | 253.33 | 252.38 | 252.38 | 253.33 | 250 | 255,107 |
| July 04, 2025 | 256.67 | 253.81 | 253.81 | 256.67 | 253.33 | 298,427 |
| July 03, 2025 | 253.81 | 256.67 | 256.67 | 257.62 | 253.81 | 298,010 |
| July 02, 2025 | 255.71 | 255.24 | 255.24 | 256.19 | 253.33 | 397,319 |
| July 01, 2025 | 253.33 | 256.19 | 256.19 | 262.86 | 253.33 | 487,865 |
| June 30, 2025 | 259.05 | 256.19 | 256.19 | 259.52 | 256.19 | 180,953 |
| June 27, 2025 | 257.14 | 260.48 | 260.48 | 260.95 | 256.19 | 231,574 |
| June 26, 2025 | 255.24 | 258.1 | 258.1 | 259.52 | 255.24 | 329,169 |
| June 25, 2025 | 257.14 | 254.76 | 254.76 | 257.14 | 254.76 | 214,470 |
| June 24, 2025 | 256.67 | 257.14 | 257.14 | 259.52 | 254.29 | 211,589 |
| June 23, 2025 | 250.95 | 252.38 | 252.38 | 252.38 | 246.67 | 480,633 |
| June 20, 2025 | 255.71 | 252.86 | 252.86 | 256.67 | 250.48 | 568,021 |
| June 19, 2025 | 264.29 | 256.19 | 256.19 | 264.29 | 255.24 | 692,102 |
| June 18, 2025 | 264.76 | 265.71 | 265.71 | 268.1 | 264.76 | 287,826 |
| June 17, 2025 | 271.9 | 266.19 | 266.19 | 272.86 | 265.24 | 543,666 |
| June 16, 2025 | 274.76 | 271.9 | 271.9 | 274.76 | 270.48 | 304,587 |