113.00
-3(-2.59%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 113 | 116 | 116 | 116 | 113 | 309,236 |
| October 16, 2025 | 113.5 | 113 | 113 | 114 | 112.5 | 427,873 |
| October 15, 2025 | 115.5 | 113.5 | 113.5 | 115.5 | 113 | 392,566 |
| October 14, 2025 | 115.5 | 114 | 114 | 116 | 114 | 565,051 |
| October 13, 2025 | 116.5 | 115.5 | 115.5 | 116.5 | 115 | 467,713 |
| October 09, 2025 | 117.5 | 118 | 118 | 118 | 116 | 340,733 |
| October 08, 2025 | 114.5 | 117 | 117 | 118 | 114.5 | 545,260 |
| October 07, 2025 | 120.5 | 116.5 | 116.5 | 120.5 | 115.5 | 1.59M |
| October 03, 2025 | 125 | 121.5 | 121.5 | 125 | 119.5 | 1.28M |
| October 02, 2025 | 127 | 125.5 | 125.5 | 127 | 124.5 | 659,227 |
| October 01, 2025 | 128.5 | 128 | 128 | 128.5 | 127 | 159,053 |
| September 30, 2025 | 129.5 | 128.5 | 128.5 | 129.5 | 127 | 231,014 |
| September 26, 2025 | 130 | 128.5 | 128.5 | 130 | 127 | 463,282 |
| September 25, 2025 | 131 | 130 | 130 | 131 | 129 | 159,292 |
| September 24, 2025 | 129 | 129 | 129 | 130 | 128.5 | 241,352 |
| September 23, 2025 | 130 | 128.5 | 128.5 | 130.5 | 127.5 | 639,463 |
| September 22, 2025 | 132.5 | 130.5 | 130.5 | 132.5 | 130 | 331,866 |
| September 19, 2025 | 132 | 131.5 | 131.5 | 132 | 130.5 | 220,396 |
| September 18, 2025 | 134 | 132 | 132 | 134 | 132 | 204,789 |
| September 17, 2025 | 134.5 | 133 | 133 | 134.5 | 133 | 136,365 |
| September 16, 2025 | 134.5 | 133.5 | 133.5 | 134.5 | 133 | 141,253 |
| September 15, 2025 | 134 | 133 | 133 | 134.5 | 133 | 142,400 |
| September 12, 2025 | 133.5 | 134 | 134 | 134.5 | 133 | 119,244 |
| September 11, 2025 | 133 | 133 | 133 | 134 | 132.5 | 275,164 |
| September 10, 2025 | 135.5 | 133.5 | 133.5 | 135.5 | 133 | 389,476 |
| September 09, 2025 | 135 | 135 | 135 | 136 | 134.5 | 160,338 |
| September 08, 2025 | 136 | 135 | 135 | 136 | 135 | 204,062 |
| September 05, 2025 | 137 | 136 | 136 | 137 | 135.5 | 226,398 |
| September 04, 2025 | 136.5 | 138 | 138 | 138.5 | 136.5 | 119,802 |
| September 03, 2025 | 138.5 | 136.5 | 136.5 | 138.5 | 136 | 194,569 |
| September 02, 2025 | 134.5 | 138.5 | 138.5 | 139.5 | 134.5 | 381,755 |
| September 01, 2025 | 137.5 | 134.5 | 134.5 | 137.5 | 134.5 | 243,627 |
| August 29, 2025 | 137.5 | 136.5 | 136.5 | 138 | 136.5 | 146,748 |
| August 28, 2025 | 135 | 137 | 137 | 137.5 | 133.5 | 272,567 |
| August 27, 2025 | 137.5 | 135 | 135 | 138 | 135 | 483,849 |
| August 26, 2025 | 138.5 | 137.5 | 137.5 | 138.5 | 137 | 269,646 |
| August 25, 2025 | 138.5 | 138.5 | 138.5 | 139 | 137 | 319,517 |
| August 22, 2025 | 139 | 138.5 | 138.5 | 139 | 137.5 | 378,803 |
| August 21, 2025 | 136.5 | 139 | 139 | 141 | 136.5 | 1.18M |
| August 20, 2025 | 136.82 | 135.91 | 134.45 | 138.18 | 135.45 | 1.14M |
| August 19, 2025 | 138.64 | 136.82 | 135.35 | 139.09 | 135.91 | 618,318 |
| August 18, 2025 | 135.45 | 137.73 | 136.25 | 138.18 | 134.09 | 678,904 |
| August 15, 2025 | 135 | 135.45 | 134.01 | 135.45 | 132.73 | 308,576 |
| August 14, 2025 | 130.45 | 134.09 | 132.65 | 135 | 130.45 | 348,037 |
| August 13, 2025 | 130.45 | 130 | 128.61 | 130.91 | 129.09 | 372,725 |
| August 12, 2025 | 131.36 | 129.55 | 128.15 | 131.36 | 129.55 | 399,845 |
| August 11, 2025 | 135 | 130.45 | 129.05 | 135 | 130.45 | 494,320 |
| August 08, 2025 | 139.09 | 135 | 133.55 | 139.55 | 134.55 | 750,202 |
| August 07, 2025 | 138.18 | 140 | 138.5 | 140.45 | 136.82 | 730,412 |
| August 06, 2025 | 132.73 | 135.91 | 134.45 | 139.09 | 132.27 | 850,176 |
| August 05, 2025 | 128.64 | 130.91 | 129.51 | 132.27 | 128.64 | 478,767 |
| August 04, 2025 | 126.36 | 129.09 | 127.71 | 129.55 | 126.36 | 263,133 |
| August 01, 2025 | 124.55 | 126.82 | 125.46 | 127.73 | 124.55 | 176,118 |
| July 31, 2025 | 125.91 | 125.45 | 124.11 | 126.36 | 125 | 217,058 |
| July 30, 2025 | 125.91 | 125.91 | 124.56 | 127.27 | 125 | 323,230 |
| July 29, 2025 | 127.27 | 125.91 | 124.56 | 128.18 | 125.45 | 402,208 |
| July 28, 2025 | 126.36 | 127.73 | 126.36 | 129.09 | 126.36 | 72,761 |
| July 25, 2025 | 126.82 | 127.27 | 125.91 | 128.18 | 126.82 | 53,307 |
| July 24, 2025 | 127.27 | 127.73 | 126.36 | 128.64 | 125.91 | 142,296 |
| July 23, 2025 | 126.36 | 127.27 | 125.91 | 127.73 | 126.36 | 112,516 |