139.50
+1.5(+1.09%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 18, 2024 | 138 | 139.5 | 139.5 | 142 | 138 | 604,869 |
| September 16, 2024 | 143 | 138 | 138 | 143 | 138 | 461,606 |
| September 15, 2024 | 143 | 142.5 | 142.5 | 143 | 142.5 | 3,302 |
| September 13, 2024 | 141.5 | 143.5 | 143.5 | 143.5 | 140.5 | 401,712 |
| September 12, 2024 | 143 | 143 | 143 | 143 | 139 | 404,905 |
| September 11, 2024 | 143 | 141.5 | 141.5 | 143 | 138.5 | 385,771 |
| September 10, 2024 | 144.5 | 141 | 141 | 144.5 | 138.5 | 715,021 |
| September 09, 2024 | 142 | 144 | 144 | 144.5 | 142 | 701,129 |
| September 08, 2024 | 142 | 144 | 144 | 144.5 | 142 | 649,178 |
| September 06, 2024 | 146.5 | 146 | 146 | 146.5 | 142.5 | 601,236 |
| September 05, 2024 | 145 | 145.5 | 145.5 | 148 | 143.5 | 611,298 |
| September 04, 2024 | 143 | 145 | 145 | 148.5 | 143 | 885,829 |
| September 03, 2024 | 147 | 148.5 | 148.5 | 149.5 | 146.5 | 299,101 |
| September 02, 2024 | 148 | 148.5 | 148.5 | 148.5 | 146 | 269,777 |
| August 30, 2024 | 146 | 147.5 | 147.5 | 147.5 | 144.5 | 314,315 |
| August 29, 2024 | 144.5 | 147 | 147 | 147 | 143.5 | 205,543 |
| August 28, 2024 | 144 | 145.5 | 145.5 | 145.5 | 143.5 | 196,962 |
| August 27, 2024 | 143.5 | 143.5 | 143.5 | 145 | 141.5 | 371,907 |
| August 26, 2024 | 144.5 | 145 | 145 | 148 | 144.5 | 221,449 |
| August 23, 2024 | 145.5 | 145.5 | 145.5 | 145.5 | 143.5 | 220,015 |
| August 22, 2024 | 143.5 | 144.5 | 144.5 | 145 | 143.5 | 68,671 |
| August 21, 2024 | 146.5 | 145.5 | 145.5 | 147 | 145 | 185,480 |
| August 20, 2024 | 147 | 147 | 147 | 149 | 145 | 407,338 |
| August 19, 2024 | 145 | 147 | 147 | 148 | 145 | 375,423 |
| August 16, 2024 | 142 | 145 | 145 | 146.5 | 141.5 | 676,500 |
| August 15, 2024 | 141.5 | 138.5 | 138.5 | 143 | 138 | 328,916 |
| August 14, 2024 | 134 | 140 | 140 | 140 | 134 | 693,485 |
| August 13, 2024 | 134 | 134.5 | 134.5 | 134.5 | 132.5 | 230,559 |
| August 12, 2024 | 133.5 | 134 | 134 | 134 | 132.5 | 271,163 |
| August 09, 2024 | 131.5 | 132.5 | 132.5 | 134 | 131.5 | 538,206 |
| August 08, 2024 | 130.5 | 131.5 | 131.5 | 133 | 130.5 | 304,380 |
| August 07, 2024 | 130 | 133.5 | 133.5 | 133.5 | 129.5 | 349,523 |
| August 06, 2024 | 129.5 | 130.5 | 130.5 | 131 | 127.5 | 586,144 |
| August 05, 2024 | 131 | 129.5 | 129.5 | 132 | 128.5 | 693,350 |
| August 02, 2024 | 133.5 | 134.5 | 134.5 | 134.5 | 131 | 314,314 |
| August 01, 2024 | 131 | 133.5 | 133.5 | 133.5 | 130 | 273,846 |
| July 31, 2024 | 133.5 | 132 | 132 | 134.5 | 128.5 | 1.33M |
| July 30, 2024 | 136 | 135.5 | 135.5 | 136 | 132 | 572,813 |
| July 29, 2024 | 135 | 136 | 136 | 136 | 134 | 351,456 |
| July 26, 2024 | 135.5 | 134 | 134 | 135.5 | 132.5 | 358,029 |
| July 23, 2024 | 134 | 135.5 | 135.5 | 135.5 | 133.5 | 460,326 |
| July 22, 2024 | 133.5 | 134 | 134 | 134 | 131 | 629,487 |
| July 19, 2024 | 132.5 | 134 | 134 | 134.5 | 130.5 | 699,192 |
| July 18, 2024 | 132.5 | 134 | 134 | 134 | 132 | 511,927 |
| July 17, 2024 | 132 | 131.5 | 131.5 | 132.5 | 130.5 | 381,160 |
| July 16, 2024 | 132.5 | 131 | 131 | 132.5 | 131 | 408,023 |
| July 15, 2024 | 131 | 132 | 132 | 132.5 | 130 | 591,471 |
| July 12, 2024 | 129.5 | 131 | 131 | 131.5 | 128.5 | 398,914 |
| July 11, 2024 | 128.5 | 129 | 129 | 130.5 | 128.5 | 298,521 |
| July 10, 2024 | 131.5 | 129 | 129 | 131.5 | 129 | 340,008 |
| July 09, 2024 | 133 | 131 | 131 | 133 | 131 | 286,725 |
| July 08, 2024 | 130.5 | 134 | 134 | 134 | 130.5 | 526,518 |
| July 05, 2024 | 132.5 | 131.5 | 131.5 | 133 | 131.5 | 220,567 |
| July 04, 2024 | 131 | 132.5 | 132.5 | 132.5 | 130.5 | 359,484 |
| July 03, 2024 | 132.5 | 130 | 130 | 132.5 | 129.5 | 636,979 |
| July 02, 2024 | 130 | 132.5 | 132.5 | 132.5 | 129 | 546,304 |
| July 01, 2024 | 131.5 | 131.5 | 131.5 | 132 | 130 | 487,078 |
| June 28, 2024 | 130.5 | 131.5 | 131.5 | 132.5 | 130 | 614,864 |
| June 27, 2024 | 128 | 130.5 | 130.5 | 130.5 | 127.5 | 673,528 |
| June 26, 2024 | 130.5 | 129 | 129 | 131 | 128.5 | 481,694 |