222.00
-4.5(-1.99%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 225.5 | 222 | 222 | 230.5 | 220.5 | 570,444 |
| September 25, 2025 | 233 | 226.5 | 226.5 | 238 | 226.5 | 1.37M |
| September 24, 2025 | 218 | 230.5 | 230.5 | 233.5 | 217 | 1.29M |
| September 23, 2025 | 219.5 | 217 | 217 | 221.5 | 215.5 | 435,694 |
| September 22, 2025 | 224 | 219 | 219 | 224.5 | 217.5 | 410,531 |
| September 19, 2025 | 220 | 225 | 225 | 227 | 215 | 784,093 |
| September 18, 2025 | 231 | 221 | 221 | 232 | 220.5 | 1M |
| September 17, 2025 | 221.5 | 231.5 | 231.5 | 236.5 | 218.5 | 2.09M |
| September 16, 2025 | 218.5 | 219 | 219 | 224.5 | 214 | 765,069 |
| September 15, 2025 | 227.5 | 215.5 | 215.5 | 229.5 | 210 | 1.16M |
| September 12, 2025 | 229 | 226.5 | 226.5 | 238.5 | 224 | 3.53M |
| September 11, 2025 | 217 | 221 | 221 | 221 | 215 | 1.82M |
| September 10, 2025 | 197.5 | 201 | 201 | 202 | 196 | 352,140 |
| September 09, 2025 | 201.5 | 198 | 198 | 201.5 | 197 | 160,289 |
| September 08, 2025 | 195 | 201 | 201 | 201.5 | 195 | 431,922 |
| September 05, 2025 | 195.5 | 195 | 195 | 195.5 | 191.5 | 156,077 |
| September 04, 2025 | 194 | 193 | 193 | 196 | 192 | 139,614 |
| September 03, 2025 | 192 | 193 | 193 | 195 | 191 | 240,992 |
| September 02, 2025 | 191.5 | 192 | 192 | 194.5 | 189.5 | 322,642 |
| September 01, 2025 | 198 | 189.5 | 189.5 | 198 | 188 | 496,341 |
| August 29, 2025 | 199 | 198 | 198 | 202 | 196.5 | 272,007 |
| August 28, 2025 | 201 | 198 | 198 | 201 | 197.5 | 256,311 |
| August 27, 2025 | 196 | 200.5 | 200.5 | 205 | 196 | 606,544 |
| August 26, 2025 | 198.5 | 194.5 | 194.5 | 198.5 | 194 | 178,990 |
| August 25, 2025 | 195 | 197.5 | 197.5 | 201.5 | 195 | 209,102 |
| August 22, 2025 | 198 | 195.5 | 195.5 | 198 | 195 | 171,253 |
| August 21, 2025 | 195.5 | 197.5 | 197.5 | 204.5 | 195.5 | 429,227 |
| August 20, 2025 | 195.5 | 193.5 | 193.5 | 195.5 | 190.5 | 339,259 |
| August 19, 2025 | 198.5 | 192 | 192 | 198.5 | 191.5 | 419,237 |
| August 18, 2025 | 202.5 | 198 | 198 | 203 | 197.5 | 375,427 |
| August 15, 2025 | 203 | 203 | 203 | 203.5 | 198.5 | 277,053 |
| August 14, 2025 | 201 | 202 | 202 | 204 | 201 | 258,418 |
| August 13, 2025 | 206 | 200.5 | 200.5 | 206.5 | 199.5 | 414,073 |
| August 12, 2025 | 194 | 204 | 204 | 208.5 | 192.5 | 861,196 |
| August 11, 2025 | 190 | 196.5 | 196.5 | 196.5 | 188 | 428,628 |
| August 08, 2025 | 201.5 | 191 | 191 | 201.5 | 189 | 740,048 |
| August 07, 2025 | 203 | 200.5 | 200.5 | 203 | 199.5 | 216,957 |
| August 06, 2025 | 202 | 200 | 200 | 203.5 | 200 | 334,122 |
| August 05, 2025 | 214.5 | 208.5 | 203.5 | 215.5 | 206.5 | 1.22M |
| August 04, 2025 | 200.5 | 210 | 204.96 | 212.5 | 198.5 | 641,434 |
| August 01, 2025 | 198.5 | 204 | 199.11 | 205 | 196 | 440,882 |
| July 31, 2025 | 205 | 202.5 | 197.64 | 205 | 201 | 282,131 |
| July 30, 2025 | 199 | 206 | 201.06 | 206 | 199 | 358,716 |
| July 29, 2025 | 204.5 | 199 | 194.23 | 204.5 | 198 | 455,313 |
| July 28, 2025 | 205 | 204.5 | 199.6 | 207.5 | 200.5 | 521,123 |
| July 25, 2025 | 210 | 204.5 | 199.6 | 212.5 | 204 | 398,753 |
| July 24, 2025 | 211 | 210 | 204.96 | 213.5 | 208 | 495,365 |
| July 23, 2025 | 202 | 210.5 | 205.45 | 210.5 | 202 | 585,045 |
| July 22, 2025 | 212.5 | 201.5 | 196.67 | 212.5 | 199.5 | 699,829 |
| July 21, 2025 | 210 | 212 | 206.92 | 217 | 210 | 892,910 |
| July 18, 2025 | 212 | 210.5 | 210.5 | 212 | 208 | 437,804 |
| July 17, 2025 | 213 | 212 | 212 | 215 | 209 | 641,872 |
| July 16, 2025 | 210 | 211.5 | 211.5 | 212.5 | 209 | 548,727 |
| July 15, 2025 | 209 | 210 | 210 | 213 | 207 | 1.01M |
| July 14, 2025 | 212 | 207 | 207 | 213 | 206 | 779,384 |
| July 11, 2025 | 211.5 | 211.5 | 211.5 | 217 | 206 | 2.21M |
| July 10, 2025 | 230 | 226 | 226 | 232.5 | 222 | 1.54M |
| July 09, 2025 | 228 | 230 | 230 | 237 | 226 | 2.62M |
| July 08, 2025 | 220.5 | 229 | 229 | 237 | 220.5 | 3.81M |
| July 07, 2025 | 235 | 224 | 224 | 238 | 224 | 3.1M |