139.00
-1.5(-1.07%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 139.5 | 140.5 | 140.5 | 142 | 139.5 | 882,813 |
| August 15, 2025 | 140.5 | 140 | 140 | 141 | 139.5 | 1.42M |
| August 14, 2025 | 140 | 139.5 | 139.5 | 140 | 137.5 | 2.52M |
| August 13, 2025 | 141.5 | 139.5 | 139.5 | 141.5 | 138.5 | 2.09M |
| August 12, 2025 | 142 | 141 | 141 | 142.5 | 140 | 949,600 |
| August 11, 2025 | 143 | 141 | 141 | 145 | 141 | 1.79M |
| August 08, 2025 | 143.5 | 143 | 143 | 145 | 143 | 1.16M |
| August 07, 2025 | 144.5 | 143.5 | 143.5 | 145.5 | 143.5 | 898,280 |
| August 06, 2025 | 144.5 | 144.5 | 144.5 | 146.5 | 144.5 | 645,437 |
| August 05, 2025 | 144 | 145 | 145 | 145.5 | 144 | 706,269 |
| August 04, 2025 | 146 | 144 | 144 | 146 | 143 | 1.21M |
| August 01, 2025 | 146 | 146 | 146 | 147 | 145.5 | 990,513 |
| July 31, 2025 | 148.5 | 146.5 | 146.5 | 149 | 146.5 | 844,194 |
| July 30, 2025 | 149.5 | 148.5 | 148.5 | 149.5 | 148.5 | 436,303 |
| July 29, 2025 | 150.5 | 148.5 | 148.5 | 150.5 | 148 | 674,107 |
| July 28, 2025 | 151 | 149.5 | 149.5 | 151.5 | 149.5 | 433,315 |
| July 25, 2025 | 151.5 | 151 | 151 | 153.5 | 151 | 465,280 |
| July 24, 2025 | 152 | 151.5 | 151.5 | 153 | 151 | 811,010 |
| July 23, 2025 | 149.5 | 151.5 | 151.5 | 152.5 | 148.5 | 1.09M |
| July 22, 2025 | 149.5 | 148 | 148 | 150.5 | 148 | 546,128 |
| July 21, 2025 | 149 | 149.5 | 149.5 | 151 | 148 | 865,687 |
| July 18, 2025 | 151.5 | 149 | 149 | 151.5 | 148.5 | 940,443 |
| July 17, 2025 | 150.5 | 151 | 151 | 151.5 | 149.5 | 809,071 |
| July 16, 2025 | 152 | 150 | 150 | 153 | 149.5 | 1.29M |
| July 15, 2025 | 151.5 | 153 | 153 | 153.5 | 151.5 | 480,796 |
| July 14, 2025 | 152 | 152 | 152 | 153 | 151 | 372,410 |
| July 11, 2025 | 152 | 151.5 | 151.5 | 153 | 151 | 546,385 |
| July 10, 2025 | 152.5 | 151 | 151 | 153.5 | 150.5 | 757,602 |
| July 09, 2025 | 152 | 152.5 | 152.5 | 154.5 | 152 | 730,781 |
| July 08, 2025 | 155.5 | 152.5 | 152.5 | 155.5 | 152.5 | 1.03M |
| July 07, 2025 | 155 | 155.5 | 155.5 | 157 | 153.5 | 1.21M |
| July 04, 2025 | 156.5 | 154 | 154 | 156.5 | 153.5 | 768,122 |
| July 03, 2025 | 152.5 | 156.5 | 156.5 | 158 | 152.5 | 2.02M |
| July 02, 2025 | 151.5 | 151.5 | 151.5 | 154 | 151 | 1.89M |
| July 01, 2025 | 158.5 | 157.5 | 151.3 | 159 | 157.5 | 1.29M |
| June 30, 2025 | 160 | 158 | 151.78 | 160 | 158 | 1.08M |
| June 27, 2025 | 159 | 159 | 152.74 | 161 | 158.5 | 1.61M |
| June 26, 2025 | 160.5 | 160 | 153.7 | 161 | 158 | 1.6M |
| June 25, 2025 | 161.5 | 161 | 154.66 | 162 | 159 | 1.5M |
| June 24, 2025 | 160 | 161.5 | 155.14 | 161.5 | 160 | 1.45M |
| June 23, 2025 | 159.5 | 160 | 153.7 | 161 | 157.5 | 1.44M |
| June 20, 2025 | 159 | 160.5 | 160.5 | 161 | 159 | 1.48M |
| June 19, 2025 | 158.5 | 160 | 160 | 160.5 | 158.5 | 1.36M |
| June 18, 2025 | 157 | 160 | 160 | 160.5 | 157 | 1.14M |
| June 17, 2025 | 159.5 | 158.5 | 158.5 | 161 | 158.5 | 1.55M |
| June 16, 2025 | 155.5 | 159 | 159 | 161 | 155 | 2.32M |
| June 13, 2025 | 154 | 154 | 154 | 155 | 153.5 | 1.16M |
| June 12, 2025 | 154 | 154 | 154 | 157 | 153.5 | 1.39M |
| June 11, 2025 | 152.5 | 154 | 154 | 156 | 152.5 | 983,636 |
| June 10, 2025 | 153 | 154 | 154 | 154.5 | 152 | 634,813 |
| June 09, 2025 | 152 | 152 | 152 | 153.5 | 152 | 592,865 |
| June 06, 2025 | 150.5 | 151 | 151 | 151.5 | 149.5 | 277,373 |
| June 05, 2025 | 150.5 | 150.5 | 150.5 | 152.5 | 149.5 | 597,933 |
| June 04, 2025 | 149 | 150.5 | 150.5 | 150.5 | 149 | 504,039 |
| June 03, 2025 | 147 | 148.5 | 148.5 | 149.5 | 146.5 | 411,938 |
| June 02, 2025 | 147 | 147 | 147 | 148 | 145.5 | 530,217 |
| May 29, 2025 | 149 | 147 | 147 | 149.5 | 147 | 832,984 |
| May 28, 2025 | 149.5 | 149 | 149 | 150.5 | 148 | 642,495 |
| May 27, 2025 | 151 | 149.5 | 149.5 | 151.5 | 148 | 1.18M |
| May 26, 2025 | 152 | 150.5 | 150.5 | 152 | 149.5 | 806,712 |