299.50
+11.5(+3.99%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 274 | 288 | 288 | 290.5 | 274 | 1.25M |
| August 15, 2025 | 259.5 | 264.5 | 264.5 | 265.5 | 253.5 | 277,402 |
| August 14, 2025 | 258.5 | 259.5 | 259.5 | 264.5 | 257.5 | 195,679 |
| August 13, 2025 | 274 | 257.5 | 257.5 | 277 | 254.5 | 828,786 |
| August 12, 2025 | 267.5 | 274.5 | 274.5 | 288 | 261.5 | 881,070 |
| August 11, 2025 | 255 | 263 | 263 | 269 | 254 | 436,043 |
| August 08, 2025 | 257.5 | 256 | 256 | 269 | 253 | 350,385 |
| August 07, 2025 | 258 | 257 | 257 | 266 | 254.5 | 303,641 |
| August 06, 2025 | 263.5 | 255 | 255 | 265 | 250.5 | 584,970 |
| August 05, 2025 | 272 | 263.5 | 263.5 | 276 | 253 | 990,949 |
| August 04, 2025 | 280.5 | 267.5 | 267.5 | 291.5 | 267.5 | 1.79M |
| August 01, 2025 | 272 | 297 | 297 | 297 | 272 | 202,279 |
| July 31, 2025 | 272.5 | 278 | 278 | 283 | 272.5 | 115,529 |
| July 30, 2025 | 270.5 | 276 | 276 | 276.5 | 270.5 | 89,301 |
| July 29, 2025 | 279 | 270 | 270 | 279 | 268 | 84,713 |
| July 28, 2025 | 270 | 279.5 | 279.5 | 279.5 | 269.5 | 160,859 |
| July 25, 2025 | 269 | 268 | 268 | 272 | 268 | 215,739 |
| July 24, 2025 | 273 | 268 | 268 | 276.5 | 268 | 144,334 |
| July 23, 2025 | 267 | 270 | 270 | 273 | 267 | 118,909 |
| July 22, 2025 | 287 | 263.5 | 263.5 | 287 | 263 | 331,542 |
| July 21, 2025 | 288.5 | 284 | 284 | 295 | 283.5 | 186,607 |
| July 18, 2025 | 283 | 291 | 291 | 295 | 280 | 654,552 |
| July 17, 2025 | 263.5 | 282.5 | 282.5 | 282.5 | 263.5 | 679,645 |
| July 16, 2025 | 248 | 257 | 257 | 257 | 247 | 532,759 |
| July 15, 2025 | 243 | 244 | 244 | 252 | 239 | 1.11M |
| July 14, 2025 | 264.5 | 242 | 242 | 264.5 | 242 | 2.27M |
| July 11, 2025 | 233 | 240.5 | 240.5 | 240.5 | 230 | 885,817 |
| July 10, 2025 | 227 | 227 | 218.94 | 227 | 227 | 215,058 |
| July 09, 2025 | 206.5 | 206.5 | 199.17 | 206.5 | 206.5 | 210,077 |
| July 08, 2025 | 185 | 188 | 181.32 | 188.5 | 179.5 | 121,142 |
| July 07, 2025 | 187 | 185 | 178.43 | 197 | 183 | 278,166 |
| July 04, 2025 | 181.5 | 183 | 176.5 | 183 | 178 | 160,924 |
| July 03, 2025 | 179.5 | 178.5 | 172.16 | 182 | 176 | 135,361 |
| July 02, 2025 | 170.5 | 177.5 | 171.2 | 177.5 | 170.5 | 123,015 |
| July 01, 2025 | 176.5 | 171.5 | 165.41 | 177.5 | 171 | 156,928 |
| June 30, 2025 | 176 | 172.5 | 166.37 | 179.5 | 170 | 582,455 |
| June 27, 2025 | 173.5 | 173.5 | 167.34 | 173.5 | 173.5 | 124,224 |
| June 26, 2025 | 153 | 158 | 152.39 | 163 | 153 | 154,295 |
| June 25, 2025 | 156.5 | 153 | 147.57 | 158 | 153 | 75,340 |
| June 24, 2025 | 143 | 156.5 | 156.5 | 156.5 | 143 | 109,658 |
| June 23, 2025 | 142.5 | 142.5 | 142.5 | 145 | 142.5 | 15,012 |
| June 20, 2025 | 143 | 143 | 143 | 143 | 138 | 51,391 |
| June 19, 2025 | 142 | 142.5 | 142.5 | 144 | 141.5 | 34,500 |
| June 18, 2025 | 143.5 | 143 | 143 | 146.5 | 142.5 | 69,736 |
| June 17, 2025 | 145 | 144 | 144 | 145.5 | 143.5 | 18,164 |
| June 16, 2025 | 145 | 144 | 144 | 146.5 | 141 | 69,376 |
| June 13, 2025 | 147.5 | 147 | 147 | 149.5 | 142.5 | 81,190 |
| June 12, 2025 | 152.5 | 149 | 149 | 152.5 | 149 | 39,148 |
| June 11, 2025 | 156 | 152 | 152 | 156 | 152 | 10,361 |
| June 10, 2025 | 153 | 153.5 | 153.5 | 154 | 152.5 | 21,254 |
| June 09, 2025 | 153 | 155 | 155 | 155 | 151.5 | 38,437 |
| June 06, 2025 | 151.5 | 152 | 152 | 153 | 151 | 15,523 |
| June 05, 2025 | 150 | 151.5 | 151.5 | 153.5 | 150 | 60,901 |
| June 04, 2025 | 152.5 | 151.5 | 151.5 | 152.5 | 150.5 | 19,283 |
| June 03, 2025 | 150 | 150.5 | 150.5 | 153.5 | 149.5 | 27,414 |
| June 02, 2025 | 152 | 150 | 150 | 152.5 | 150 | 15,010 |
| May 29, 2025 | 152 | 151 | 151 | 152 | 148.5 | 28,758 |
| May 28, 2025 | 154 | 150 | 150 | 154.5 | 150 | 18,766 |
| May 27, 2025 | 155.5 | 151 | 151 | 156 | 149.5 | 41,237 |
| May 26, 2025 | 153.5 | 155.5 | 155.5 | 156.5 | 153.5 | 25,770 |