174.00
+1(+0.57%)
Currency In TWD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 176 | 174 | 174 | 176 | 172.5 | 1.33M |
September 04, 2025 | 174.5 | 173.5 | 173.5 | 176.5 | 173.5 | 1.38M |
September 03, 2025 | 176.5 | 173 | 173 | 177.5 | 173 | 1.93M |
September 02, 2025 | 178.5 | 176 | 176 | 179.5 | 175 | 2.02M |
September 01, 2025 | 183.5 | 178 | 178 | 185 | 175 | 3.49M |
August 29, 2025 | 190 | 183.5 | 183.5 | 190 | 182 | 3.76M |
August 28, 2025 | 191.5 | 188 | 188 | 192 | 187.5 | 1.6M |
August 27, 2025 | 187 | 192.5 | 192.5 | 194 | 187 | 2.87M |
August 26, 2025 | 191.5 | 187 | 187 | 192.5 | 182.5 | 4.3M |
August 25, 2025 | 202 | 192 | 192 | 203 | 192 | 4.65M |
August 22, 2025 | 195.5 | 196.5 | 196.5 | 200 | 192 | 3.69M |
August 21, 2025 | 191 | 193.5 | 193.5 | 200 | 191 | 4.09M |
August 20, 2025 | 191 | 189.5 | 189.5 | 194 | 187.5 | 3.5M |
August 19, 2025 | 189.5 | 192 | 192 | 193 | 187.5 | 2.81M |
August 18, 2025 | 182 | 190.5 | 190.5 | 191 | 181.5 | 3.55M |
August 15, 2025 | 183 | 181.5 | 181.5 | 183.5 | 179.5 | 3.06M |
August 14, 2025 | 191 | 183 | 183 | 191.5 | 183 | 4.93M |
August 13, 2025 | 200.5 | 191 | 191 | 203 | 191 | 5.35M |
August 12, 2025 | 203 | 199.5 | 199.5 | 205 | 196 | 5.31M |
August 11, 2025 | 190.5 | 203 | 203 | 203.5 | 190 | 5.19M |
August 08, 2025 | 192 | 190.5 | 190.5 | 198 | 190 | 3.68M |
August 07, 2025 | 194.5 | 193 | 188.84 | 195.5 | 192 | 1.92M |
August 06, 2025 | 194.5 | 193.5 | 189.33 | 196.5 | 193.5 | 1.46M |
August 05, 2025 | 195.5 | 194.5 | 190.31 | 197 | 194 | 1.48M |
August 04, 2025 | 193.5 | 194 | 194 | 196.5 | 190.5 | 1.98M |
August 01, 2025 | 187.5 | 194 | 194 | 198 | 185 | 5.12M |
July 31, 2025 | 191.5 | 188 | 188 | 192 | 186 | 1.65M |
July 30, 2025 | 190 | 190.5 | 190.5 | 192 | 188 | 1.02M |
July 29, 2025 | 191.5 | 188.5 | 188.5 | 192.5 | 187.5 | 1.26M |
July 28, 2025 | 193 | 191 | 191 | 196 | 188 | 1.87M |
July 25, 2025 | 192.5 | 191.5 | 191.5 | 194 | 191 | 1.14M |
July 24, 2025 | 191.5 | 192.5 | 192.5 | 193 | 189.5 | 2.12M |
July 23, 2025 | 189 | 192.5 | 192.5 | 192.5 | 186.5 | 3.63M |
July 22, 2025 | 197.5 | 187 | 187 | 197.5 | 185.5 | 8.59M |
July 21, 2025 | 201 | 196.5 | 196.5 | 201 | 195 | 2.47M |
July 18, 2025 | 203.5 | 200 | 200 | 204 | 199 | 2.28M |
July 17, 2025 | 201 | 201.5 | 201.5 | 204 | 200.5 | 1.49M |
July 16, 2025 | 205.5 | 200 | 200 | 206 | 198.5 | 4.31M |
July 15, 2025 | 207 | 203 | 203 | 208.5 | 203 | 3.14M |
July 14, 2025 | 205.5 | 207.5 | 207.5 | 212 | 204 | 4.35M |
July 11, 2025 | 203 | 205 | 205 | 209 | 203 | 3.23M |
July 10, 2025 | 202 | 203.5 | 203.5 | 207 | 201.5 | 3.51M |
July 09, 2025 | 209 | 203 | 203 | 217.5 | 201.5 | 10.78M |
July 08, 2025 | 216.5 | 210 | 210 | 216.5 | 205 | 10.61M |
July 07, 2025 | 221 | 216.5 | 216.5 | 222.5 | 214.5 | 10.75M |
July 04, 2025 | 247 | 220.5 | 220.5 | 247.5 | 220.5 | 17.7M |
July 03, 2025 | 237 | 245 | 245 | 245 | 236.5 | 8.77M |
July 02, 2025 | 234 | 236.5 | 236.5 | 238 | 232.5 | 4.14M |
July 01, 2025 | 238 | 235.5 | 235.5 | 239 | 232 | 5.68M |
June 30, 2025 | 245 | 237 | 237 | 246.5 | 229 | 12.84M |
June 27, 2025 | 239 | 243 | 243 | 246 | 237.5 | 10.9M |
June 26, 2025 | 235 | 237 | 237 | 239 | 233.5 | 4.95M |
June 25, 2025 | 238 | 235 | 235 | 244 | 234 | 9.7M |
June 24, 2025 | 237.5 | 236.5 | 236.5 | 238.5 | 234 | 7.56M |
June 23, 2025 | 225 | 236.5 | 236.5 | 236.5 | 224.5 | 14.73M |
June 20, 2025 | 228.5 | 227 | 227 | 231 | 225 | 5.43M |
June 19, 2025 | 229.5 | 228.5 | 228.5 | 234.5 | 225.5 | 6.68M |
June 18, 2025 | 233.5 | 228 | 228 | 235 | 227 | 8.59M |
June 17, 2025 | 237 | 232.5 | 232.5 | 238 | 230 | 6.97M |
June 16, 2025 | 235.5 | 235 | 235 | 238 | 231 | 7.91M |