177.00
-1.5(-0.84%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 176.5 | 177 | 177 | 179.5 | 176 | 634,862 |
| October 16, 2025 | 176 | 178.5 | 178.5 | 180 | 176 | 1.13M |
| October 15, 2025 | 175.5 | 174.5 | 174.5 | 176.5 | 173 | 1.05M |
| October 14, 2025 | 177 | 174.5 | 174.5 | 181 | 174 | 1.94M |
| October 13, 2025 | 170 | 177 | 177 | 177 | 167 | 2.25M |
| October 09, 2025 | 181.5 | 175 | 175 | 182 | 174 | 3.28M |
| October 08, 2025 | 180 | 181 | 181 | 182.5 | 178.5 | 765,819 |
| October 07, 2025 | 178.5 | 180 | 180 | 183 | 178.5 | 1.44M |
| October 03, 2025 | 178 | 178.5 | 178.5 | 180 | 178 | 650,421 |
| October 02, 2025 | 180.5 | 178 | 178 | 182 | 178 | 1.14M |
| October 01, 2025 | 182 | 180.5 | 180.5 | 183 | 180 | 577,493 |
| September 30, 2025 | 179.5 | 182 | 182 | 182.5 | 177 | 1.39M |
| September 29, 2025 | 179.5 | 179.5 | 179.5 | 179.5 | 179.5 | 0 |
| September 26, 2025 | 184.5 | 179.5 | 179.5 | 185 | 177.5 | 2.01M |
| September 25, 2025 | 183 | 183 | 183 | 187 | 183 | 1.6M |
| September 24, 2025 | 184 | 183 | 183 | 189 | 183 | 3.71M |
| September 23, 2025 | 184.5 | 183 | 183 | 185 | 181.5 | 1.12M |
| September 22, 2025 | 184.5 | 184.5 | 184.5 | 185.5 | 183 | 825,941 |
| September 19, 2025 | 185 | 183.5 | 183.5 | 185 | 181.5 | 1.44M |
| September 18, 2025 | 184 | 184 | 184 | 187.5 | 183 | 1.81M |
| September 17, 2025 | 190 | 183 | 183 | 190 | 182.5 | 2.67M |
| September 16, 2025 | 189 | 190.5 | 190.5 | 191.5 | 185.5 | 2.3M |
| September 15, 2025 | 196.5 | 189 | 189 | 198 | 189 | 2.19M |
| September 12, 2025 | 196 | 195 | 195 | 197.5 | 194 | 1.71M |
| September 11, 2025 | 200 | 193.5 | 193.5 | 200 | 193 | 2.46M |
| September 10, 2025 | 194 | 196.5 | 196.5 | 197 | 192.5 | 3.35M |
| September 09, 2025 | 192 | 192.5 | 192.5 | 195 | 190 | 3.02M |
| September 08, 2025 | 191 | 189.5 | 189.5 | 192 | 188 | 1.14M |
| September 05, 2025 | 195 | 190 | 190 | 197.5 | 189 | 3.43M |
| September 04, 2025 | 187 | 193 | 193 | 197 | 187 | 5.2M |
| September 03, 2025 | 186 | 185 | 185 | 187 | 183.5 | 1.93M |
| September 02, 2025 | 192 | 186 | 186 | 193 | 182.5 | 4.3M |
| September 01, 2025 | 205 | 191 | 191 | 209.5 | 191 | 14.16M |
| August 29, 2025 | 188.5 | 200.5 | 200.5 | 203 | 188.5 | 13.41M |
| August 28, 2025 | 192 | 187.5 | 187.5 | 194.5 | 185.5 | 7.9M |
| August 27, 2025 | 182 | 183.5 | 183.5 | 184 | 181 | 1.52M |
| August 26, 2025 | 183 | 181 | 181 | 183 | 180 | 1.76M |
| August 25, 2025 | 179 | 184 | 184 | 185 | 179 | 4.31M |
| August 22, 2025 | 176 | 177 | 177 | 179 | 174 | 1.74M |
| August 21, 2025 | 174.5 | 175 | 175 | 175.5 | 172.5 | 1.8M |
| August 20, 2025 | 176 | 173.5 | 173.5 | 177.5 | 172 | 1.93M |
| August 19, 2025 | 176.5 | 177.5 | 177.5 | 182.5 | 176.5 | 2.68M |
| August 18, 2025 | 174.5 | 176 | 176 | 176 | 173 | 2.26M |
| August 15, 2025 | 176.5 | 174.5 | 174.5 | 176.5 | 173.5 | 1.97M |
| August 14, 2025 | 179 | 176.5 | 176.5 | 179.5 | 176 | 1.31M |
| August 13, 2025 | 181.5 | 177.5 | 177.5 | 182 | 176 | 1.85M |
| August 12, 2025 | 184 | 180 | 180 | 185.5 | 179.5 | 2.74M |
| August 11, 2025 | 187.5 | 184.5 | 184.5 | 189.5 | 184 | 2M |
| August 08, 2025 | 187.5 | 186 | 186 | 187.5 | 185.5 | 1.44M |
| August 07, 2025 | 187.5 | 187 | 187 | 188.5 | 185 | 2.78M |
| August 06, 2025 | 184 | 185 | 185 | 188 | 183.5 | 2.89M |
| August 05, 2025 | 182 | 184 | 184 | 185 | 180.5 | 2.52M |
| August 04, 2025 | 179.5 | 181.5 | 181.5 | 182 | 177.5 | 1.24M |
| August 01, 2025 | 176.5 | 181.5 | 181.5 | 182 | 175.5 | 2M |
| July 31, 2025 | 180 | 178.5 | 178.5 | 180.5 | 178 | 912,121 |
| July 30, 2025 | 180 | 180 | 180 | 180.5 | 177 | 1.03M |
| July 29, 2025 | 179 | 179 | 179 | 182.5 | 178 | 1.44M |
| July 28, 2025 | 182 | 180 | 180 | 183.5 | 178.5 | 1.59M |
| July 25, 2025 | 181.5 | 179 | 179 | 182.5 | 179 | 1.06M |
| July 24, 2025 | 179 | 180.5 | 180.5 | 181 | 179 | 1.41M |