192.00
+1.5(+0.79%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |