169.50
+3(+1.80%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 17, 2025 | 170 | 166.5 | 166.5 | 172.5 | 166 | 1.77M |
| September 16, 2025 | 169.5 | 169 | 169 | 170 | 168 | 636,929 |
| September 15, 2025 | 170.5 | 169 | 169 | 171.5 | 168.5 | 1.3M |
| September 12, 2025 | 169.5 | 170.5 | 170.5 | 171.5 | 169.5 | 878,469 |
| September 11, 2025 | 172 | 168.5 | 168.5 | 174.5 | 168.5 | 1.66M |
| September 10, 2025 | 173.5 | 171.5 | 171.5 | 173.5 | 170 | 1.53M |
| September 09, 2025 | 175 | 173 | 173 | 175 | 173 | 1.01M |
| September 08, 2025 | 175 | 174 | 174 | 177.5 | 174 | 1.03M |
| 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 |