164.00
+4(+2.50%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 160 | 160 | 160 | 161 | 158.5 | 100,842 |
| September 04, 2025 | 162 | 159.5 | 159.5 | 162 | 159 | 173,912 |
| September 03, 2025 | 161.5 | 162.5 | 162.5 | 166.5 | 161.5 | 186,758 |
| September 02, 2025 | 165 | 161.5 | 161.5 | 166.5 | 161.5 | 359,987 |
| September 01, 2025 | 170 | 165 | 165 | 170 | 163.5 | 311,141 |
| August 29, 2025 | 161.5 | 169.5 | 169.5 | 170 | 161.5 | 820,688 |
| August 28, 2025 | 160.5 | 160.5 | 160.5 | 161.5 | 158 | 374,215 |
| August 27, 2025 | 154 | 158 | 158 | 158.5 | 153.5 | 359,858 |
| August 26, 2025 | 152.5 | 153.5 | 153.5 | 157.5 | 152 | 470,125 |
| August 25, 2025 | 149 | 150 | 150 | 153.5 | 149 | 310,452 |
| August 22, 2025 | 146.5 | 147.5 | 147.5 | 148 | 146 | 36,183 |
| August 21, 2025 | 145.5 | 146.5 | 146.5 | 148 | 145.5 | 47,482 |
| August 20, 2025 | 148 | 145.5 | 145.5 | 148 | 145 | 141,694 |
| August 19, 2025 | 147 | 149 | 149 | 150 | 145 | 160,008 |
| August 18, 2025 | 148.5 | 147.5 | 147.5 | 150 | 147.5 | 33,309 |
| August 15, 2025 | 150 | 148.5 | 148.5 | 150.5 | 147 | 135,216 |
| August 14, 2025 | 150 | 148.5 | 148.5 | 150 | 146 | 187,873 |
| August 13, 2025 | 152 | 150 | 150 | 152 | 148.5 | 79,854 |
| August 12, 2025 | 149 | 150.5 | 150.5 | 151 | 148.5 | 73,564 |
| August 11, 2025 | 150.5 | 150.5 | 150.5 | 153.5 | 149.5 | 144,409 |
| August 08, 2025 | 149.5 | 148 | 148 | 150.5 | 146.5 | 70,435 |
| August 07, 2025 | 150 | 148.5 | 148.5 | 151.5 | 148 | 169,967 |
| August 06, 2025 | 147 | 148 | 148 | 149 | 146.5 | 64,544 |
| August 05, 2025 | 147 | 147.5 | 147.5 | 149 | 146.5 | 78,109 |
| August 04, 2025 | 143.5 | 147 | 147 | 147 | 143.5 | 72,331 |
| August 01, 2025 | 142 | 143.5 | 143.5 | 144 | 141.5 | 55,024 |
| July 31, 2025 | 139.5 | 143.5 | 143.5 | 143.5 | 139 | 112,590 |
| July 30, 2025 | 141.5 | 140 | 140 | 142 | 140 | 71,935 |
| July 29, 2025 | 142.5 | 140 | 140 | 142.5 | 140 | 54,062 |
| July 28, 2025 | 145 | 142.5 | 142.5 | 145.5 | 142.5 | 70,399 |
| July 25, 2025 | 140.5 | 145 | 145 | 146.5 | 140.5 | 256,589 |
| July 24, 2025 | 143.5 | 137.5 | 137.5 | 152 | 137.5 | 1.28M |
| July 23, 2025 | 142 | 143.5 | 143.5 | 144.5 | 142 | 121,129 |
| July 22, 2025 | 143 | 140 | 140 | 143 | 140 | 96,547 |
| July 21, 2025 | 142 | 142.5 | 142.5 | 144 | 141 | 124,852 |
| July 18, 2025 | 141.5 | 142 | 142 | 143 | 140.5 | 117,068 |
| July 17, 2025 | 141 | 141 | 141 | 142 | 139.5 | 100,197 |
| July 16, 2025 | 141.5 | 141 | 141 | 141.5 | 138.5 | 101,912 |
| July 15, 2025 | 135 | 141.5 | 141.5 | 141.5 | 135 | 261,459 |
| July 14, 2025 | 138 | 135 | 135 | 138 | 135 | 52,158 |
| July 11, 2025 | 136 | 137 | 137 | 139.5 | 134 | 298,643 |
| July 10, 2025 | 132.5 | 133.5 | 133.5 | 134 | 132 | 83,009 |
| July 09, 2025 | 131 | 131.5 | 131.5 | 134 | 130.5 | 53,966 |
| July 08, 2025 | 131 | 131 | 131 | 131 | 129.5 | 51,349 |
| July 07, 2025 | 131 | 131 | 131 | 132.5 | 130 | 65,514 |
| July 04, 2025 | 132.5 | 131 | 131 | 132.5 | 130.5 | 40,734 |
| July 03, 2025 | 127.5 | 131.5 | 131.5 | 131.5 | 127.5 | 81,254 |
| July 02, 2025 | 129.5 | 127.5 | 127.5 | 129.5 | 127.5 | 42,573 |
| July 01, 2025 | 126.5 | 129 | 129 | 133 | 126.5 | 169,844 |
| June 30, 2025 | 126 | 126.5 | 126.5 | 127.5 | 125 | 31,532 |
| June 27, 2025 | 127.5 | 129.5 | 129.5 | 130 | 126.5 | 107,192 |
| June 26, 2025 | 126.5 | 127 | 127 | 128 | 126 | 58,114 |
| June 25, 2025 | 128 | 126.5 | 126.5 | 128 | 125 | 48,354 |
| June 24, 2025 | 126.5 | 128 | 128 | 128 | 126 | 31,965 |
| June 23, 2025 | 125 | 125 | 125 | 125 | 122 | 88,370 |
| June 20, 2025 | 125.5 | 125 | 125 | 125.5 | 124.5 | 32,508 |
| June 19, 2025 | 130 | 125 | 125 | 130 | 125 | 196,527 |
| June 18, 2025 | 130 | 130 | 130 | 131 | 129 | 85,036 |
| June 17, 2025 | 131.5 | 130.5 | 130.5 | 131.5 | 130 | 41,914 |
| June 16, 2025 | 130.5 | 131 | 131 | 131.5 | 130 | 28,823 |