192.00
-6(-3.03%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 237 | 235 | 235 | 240 | 225 | 7.69M |
| July 03, 2025 | 223.5 | 228.5 | 228.5 | 228.5 | 222.5 | 1.12M |
| July 02, 2025 | 206 | 208 | 208 | 208 | 204 | 1.22M |
| July 01, 2025 | 192 | 189.5 | 189.5 | 195 | 187 | 1.19M |
| June 30, 2025 | 190 | 191.5 | 191.5 | 196 | 185 | 2.46M |
| June 27, 2025 | 184.5 | 189 | 189 | 200 | 184.5 | 5.66M |
| June 26, 2025 | 170 | 182.5 | 182.5 | 182.5 | 167 | 3.29M |
| June 25, 2025 | 153 | 166 | 166 | 166 | 151.5 | 597,779 |
| June 24, 2025 | 148.5 | 151 | 151 | 151 | 148 | 126,207 |
| June 23, 2025 | 148 | 145.5 | 145.5 | 148 | 144.5 | 172,642 |
| June 20, 2025 | 149.5 | 149.5 | 149.5 | 152 | 145 | 232,780 |
| June 19, 2025 | 155 | 149 | 149 | 155 | 148.5 | 201,566 |
| June 18, 2025 | 153.5 | 153.5 | 153.5 | 153.5 | 152 | 73,722 |
| June 17, 2025 | 155 | 153.5 | 153.5 | 156 | 151.5 | 160,660 |
| June 16, 2025 | 156.5 | 152.5 | 152.5 | 156.5 | 150.5 | 281,259 |
| June 13, 2025 | 160.5 | 156 | 156 | 161.5 | 156 | 426,231 |
| June 12, 2025 | 171.5 | 163 | 163 | 177.5 | 163 | 1.8M |
| June 11, 2025 | 157 | 166.5 | 166.5 | 166.5 | 157 | 677,212 |
| June 10, 2025 | 148.5 | 151.5 | 151.5 | 152 | 148.5 | 86,354 |
| June 09, 2025 | 149.5 | 147 | 147 | 149.5 | 145 | 71,552 |
| June 06, 2025 | 150.5 | 148.5 | 148.5 | 150.5 | 147.5 | 35,973 |
| June 05, 2025 | 149 | 148 | 148 | 149 | 148 | 27,492 |
| June 04, 2025 | 150.5 | 149 | 149 | 150.5 | 149 | 42,020 |
| June 03, 2025 | 150 | 148 | 148 | 150 | 147.5 | 52,500 |
| June 02, 2025 | 154 | 150 | 150 | 154 | 146 | 90,594 |
| May 29, 2025 | 156 | 155 | 155 | 157 | 154.5 | 46,637 |
| May 28, 2025 | 157.5 | 154.5 | 154.5 | 158 | 152.5 | 58,474 |
| May 27, 2025 | 155 | 156 | 156 | 158 | 155 | 54,897 |