170.00
+2(+1.19%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 172 | 168 | 168 | 172 | 167.5 | 96,227 |
| September 25, 2025 | 171 | 172 | 172 | 172 | 169 | 46,426 |
| September 24, 2025 | 172.5 | 170 | 170 | 172.5 | 167.5 | 32,304 |
| September 23, 2025 | 175.5 | 171.5 | 171.5 | 175.5 | 169.5 | 42,636 |
| September 22, 2025 | 170 | 174 | 174 | 174 | 167 | 101,920 |
| September 19, 2025 | 172.5 | 165 | 165 | 172.5 | 161.5 | 110,161 |
| September 18, 2025 | 183.5 | 171.5 | 171.5 | 183.5 | 167.5 | 76,745 |
| September 17, 2025 | 172.5 | 175.5 | 175.5 | 177 | 168.5 | 64,367 |
| September 16, 2025 | 164.5 | 172.5 | 172.5 | 173.5 | 164.5 | 88,292 |
| September 15, 2025 | 177.5 | 165.5 | 165.5 | 177.5 | 164 | 176,125 |
| September 12, 2025 | 187.5 | 175 | 175 | 199.5 | 169 | 815,634 |
| September 11, 2025 | 172 | 182 | 182 | 182 | 167 | 246,075 |
| September 10, 2025 | 164 | 165.5 | 165.5 | 167 | 163.5 | 112,704 |
| September 09, 2025 | 162.5 | 163 | 163 | 163.5 | 158.5 | 96,538 |
| September 08, 2025 | 164.5 | 161.5 | 161.5 | 164.5 | 158.5 | 152,246 |
| September 05, 2025 | 158.5 | 163.5 | 163.5 | 165 | 154 | 272,410 |
| September 04, 2025 | 173 | 154.5 | 154.5 | 173 | 148 | 753,572 |
| September 03, 2025 | 157.5 | 157.5 | 157.5 | 157.5 | 157.5 | 117,526 |
| September 02, 2025 | 143.5 | 143.5 | 143.5 | 143.5 | 143.5 | 77,347 |
| September 01, 2025 | 130.5 | 130.5 | 130.5 | 130.5 | 130.5 | 73,731 |
| August 29, 2025 | 120 | 119 | 119 | 120 | 119 | 13,912 |
| August 28, 2025 | 120 | 120 | 120 | 120 | 119.5 | 10,697 |
| August 27, 2025 | 119.5 | 120 | 120 | 120 | 119 | 23,533 |
| August 26, 2025 | 118.5 | 119.5 | 119.5 | 119.5 | 118.5 | 15,853 |
| August 25, 2025 | 118 | 118.5 | 118.5 | 119 | 118 | 13,582 |
| August 22, 2025 | 118.5 | 118 | 118 | 119.5 | 118 | 23,865 |
| August 21, 2025 | 118 | 118.5 | 118.5 | 118.5 | 118 | 17,075 |
| August 20, 2025 | 118 | 118.5 | 118.5 | 119 | 118 | 14,257 |
| August 19, 2025 | 118 | 118.5 | 118.5 | 118.5 | 118 | 6,560 |
| August 18, 2025 | 117 | 117.5 | 117.5 | 118 | 117 | 27,198 |
| August 15, 2025 | 118.5 | 117.5 | 117.5 | 118.5 | 117.5 | 9,349 |
| August 14, 2025 | 118 | 118.5 | 118.5 | 118.5 | 116.5 | 43,674 |
| August 13, 2025 | 120.5 | 119 | 119 | 121 | 119 | 23,875 |
| August 12, 2025 | 121.5 | 121 | 121 | 121.5 | 120 | 13,635 |
| August 11, 2025 | 122 | 121.5 | 121.5 | 122 | 120.5 | 18,833 |
| August 08, 2025 | 122 | 121.5 | 121.5 | 122 | 120 | 18,022 |
| August 07, 2025 | 126 | 122.5 | 122.5 | 126 | 122.5 | 16,980 |
| August 06, 2025 | 125 | 124 | 124 | 125 | 122.5 | 34,456 |
| August 05, 2025 | 120.5 | 122.5 | 122.5 | 124.5 | 120.5 | 40,538 |
| August 04, 2025 | 119 | 119 | 119 | 119 | 119 | 10,445 |
| August 01, 2025 | 118 | 117.5 | 117.5 | 118 | 117 | 13,726 |
| July 31, 2025 | 118 | 117.5 | 117.5 | 118 | 117 | 17,021 |
| July 30, 2025 | 118 | 117.5 | 117.5 | 118 | 116.5 | 20,331 |
| July 29, 2025 | 117 | 116.5 | 116.5 | 117.5 | 116.5 | 12,811 |
| July 28, 2025 | 118 | 116.5 | 116.5 | 118 | 116.5 | 34,116 |
| July 25, 2025 | 118 | 119.5 | 119.5 | 120 | 117.5 | 20,100 |
| July 24, 2025 | 118 | 118 | 118 | 119 | 118 | 6,001 |
| July 23, 2025 | 116 | 119 | 119 | 120 | 116 | 24,066 |
| July 22, 2025 | 117.5 | 116 | 116 | 117.5 | 116 | 16,283 |
| July 21, 2025 | 119 | 118 | 118 | 119 | 118 | 8,687 |
| July 18, 2025 | 120.5 | 118.5 | 118.5 | 120.5 | 118 | 15,322 |
| July 17, 2025 | 118 | 118 | 118 | 120 | 118 | 13,944 |
| July 16, 2025 | 118 | 116 | 116 | 119 | 114 | 24,726 |
| July 15, 2025 | 119 | 120.5 | 115.8 | 121 | 119 | 29,877 |
| July 14, 2025 | 120 | 119 | 114.36 | 120 | 118.5 | 9,459 |
| July 11, 2025 | 117.5 | 119 | 119 | 119 | 117 | 10,504 |
| July 10, 2025 | 116.5 | 118 | 118 | 118 | 116.5 | 5,321 |
| July 09, 2025 | 115 | 116.5 | 116.5 | 116.5 | 115 | 15,167 |
| July 08, 2025 | 118 | 116.5 | 116.5 | 118 | 116.5 | 6,548 |
| July 07, 2025 | 119 | 119 | 119 | 120.5 | 117.5 | 9,582 |