227.00
-1.5(-0.66%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 13, 2025 | 226.5 | 236.5 | 236.5 | 243 | 224.5 | 24.18M |
| June 12, 2025 | 220 | 226.5 | 226.5 | 228 | 220 | 11.06M |
| June 11, 2025 | 219 | 220 | 220 | 226 | 215 | 8.44M |
| June 10, 2025 | 217 | 217 | 217 | 221.5 | 216.5 | 6.34M |
| June 09, 2025 | 217 | 217 | 217 | 225 | 216 | 19.39M |
| June 06, 2025 | 209 | 216.5 | 216.5 | 218 | 206 | 21.55M |
| June 05, 2025 | 200 | 208 | 208 | 209 | 198 | 19.41M |
| June 04, 2025 | 183.5 | 199 | 199 | 199 | 183.5 | 13.76M |
| June 03, 2025 | 181 | 181 | 181 | 184.5 | 178.5 | 4.87M |
| June 02, 2025 | 182 | 180 | 180 | 186.5 | 178.5 | 9.51M |
| May 29, 2025 | 182 | 180 | 180 | 185.5 | 178 | 6.47M |
| May 28, 2025 | 173 | 182 | 182 | 184.5 | 170.5 | 8.65M |
| May 27, 2025 | 170 | 168.5 | 168.5 | 172 | 168 | 2.08M |
| May 26, 2025 | 178 | 170 | 170 | 178.5 | 167 | 8.05M |
| May 23, 2025 | 182 | 178 | 178 | 185 | 174.5 | 4M |
| May 22, 2025 | 180.5 | 181 | 181 | 184 | 179.5 | 2.88M |
| May 21, 2025 | 182.5 | 179.5 | 179.5 | 183.5 | 179 | 2.27M |
| May 20, 2025 | 181.5 | 180 | 180 | 183 | 179 | 1.71M |
| May 19, 2025 | 178.5 | 179.5 | 179.5 | 183 | 178.5 | 2.92M |
| May 16, 2025 | 181.5 | 178 | 178 | 185 | 177.5 | 5.06M |
| May 15, 2025 | 180 | 180 | 180 | 182 | 178.5 | 1.65M |
| May 14, 2025 | 182.5 | 179 | 179 | 182.5 | 176 | 3.72M |
| May 13, 2025 | 182 | 181 | 181 | 186 | 180 | 2.36M |
| May 12, 2025 | 183 | 180.5 | 180.5 | 183.5 | 179.5 | 1.62M |
| May 09, 2025 | 182.5 | 181 | 181 | 183 | 178 | 2.37M |
| May 08, 2025 | 182 | 181 | 181 | 184 | 180 | 3.81M |
| May 07, 2025 | 179 | 183 | 183 | 186.5 | 177.5 | 6.61M |
| May 06, 2025 | 178 | 177 | 177 | 179.5 | 176 | 1.82M |
| May 05, 2025 | 177.5 | 176 | 176 | 183 | 173.5 | 5.25M |
| May 02, 2025 | 178 | 175.5 | 175.5 | 181 | 175.5 | 2.28M |
| May 01, 2025 | 177.5 | 175 | 175 | 179.5 | 174 | 2.11M |
| April 30, 2025 | 177.5 | 175 | 175 | 179.5 | 174 | 2.11M |
| April 29, 2025 | 179 | 177 | 177 | 180 | 176.5 | 1.9M |
| April 28, 2025 | 175 | 176 | 176 | 177.5 | 174.5 | 2.16M |
| April 25, 2025 | 177.5 | 173.5 | 173.5 | 181 | 173 | 3.92M |
| April 24, 2025 | 169.5 | 173.5 | 173.5 | 175 | 169.5 | 3.7M |
| April 23, 2025 | 165 | 168 | 168 | 170.5 | 165 | 3.81M |
| April 22, 2025 | 158 | 162 | 162 | 163.5 | 156 | 3.04M |
| April 21, 2025 | 170 | 160 | 160 | 170 | 159.5 | 8.15M |
| April 18, 2025 | 183 | 176.5 | 176.5 | 183 | 176.5 | 5.49M |
| April 17, 2025 | 175 | 182 | 182 | 182 | 172 | 5.69M |
| April 16, 2025 | 176.5 | 174 | 174 | 180 | 174 | 4.59M |
| April 15, 2025 | 170.5 | 176.5 | 176.5 | 179 | 170 | 6.97M |
| April 14, 2025 | 158 | 166.5 | 166.5 | 166.5 | 156 | 4.83M |
| April 11, 2025 | 141 | 151.5 | 151.5 | 152.5 | 140.5 | 5.53M |
| April 10, 2025 | 144.5 | 144.5 | 144.5 | 144.5 | 141.5 | 2.02M |
| April 09, 2025 | 139 | 131.5 | 131.5 | 143 | 131.5 | 4M |
| April 08, 2025 | 146 | 146 | 146 | 152.5 | 146 | 4.5M |
| April 07, 2025 | 162 | 162 | 162 | 162 | 162 | 268,792 |
| April 02, 2025 | 169.5 | 180 | 180 | 180 | 167.5 | 4.51M |
| April 01, 2025 | 160.5 | 170 | 170 | 172.5 | 159.5 | 3.38M |
| March 31, 2025 | 169 | 158.5 | 158.5 | 170 | 158 | 4.03M |
| March 28, 2025 | 180 | 174.5 | 174.5 | 180 | 173.5 | 2.66M |
| March 27, 2025 | 184.5 | 180.5 | 180.5 | 185.5 | 180.5 | 1.3M |
| March 26, 2025 | 184 | 184 | 184 | 187 | 183 | 639,564 |