171.50
-0.5(-0.29%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 173.5 | 171.5 | 171.5 | 173.5 | 170.5 | 438,947 |
| December 23, 2025 | 174 | 172 | 172 | 174.5 | 171.5 | 469,496 |
| December 22, 2025 | 173.5 | 173.5 | 173.5 | 174.5 | 171.5 | 1.19M |
| December 19, 2025 | 169 | 172 | 172 | 172 | 166.5 | 1.6M |
| December 18, 2025 | 166.5 | 167.5 | 167.5 | 168 | 164.5 | 863,024 |
| December 17, 2025 | 167 | 166.5 | 166.5 | 169 | 166 | 707,424 |
| December 16, 2025 | 168 | 166 | 166 | 170.5 | 165 | 1.41M |
| December 15, 2025 | 173 | 169.5 | 169.5 | 180 | 169.5 | 5.93M |
| December 12, 2025 | 171.5 | 174 | 174 | 175 | 171.5 | 1.7M |
| December 11, 2025 | 173 | 170.5 | 170.5 | 173.5 | 170.5 | 1.05M |
| December 10, 2025 | 170.5 | 171.5 | 171.5 | 173.5 | 170 | 1.87M |
| December 09, 2025 | 168.5 | 169.5 | 169.5 | 171.5 | 168 | 1.19M |
| December 08, 2025 | 167.5 | 168 | 168 | 169.5 | 166 | 965,366 |
| December 05, 2025 | 166 | 166.5 | 166.5 | 167.5 | 165.5 | 454,008 |
| December 04, 2025 | 166.5 | 166 | 166 | 168 | 165.5 | 602,270 |
| December 03, 2025 | 165.5 | 166 | 166 | 166.5 | 164.5 | 677,461 |
| December 02, 2025 | 165.5 | 164 | 164 | 167 | 164 | 955,813 |
| December 01, 2025 | 168 | 165 | 165 | 169.5 | 165 | 1.15M |
| November 28, 2025 | 168.5 | 168.5 | 168.5 | 169 | 167 | 796,147 |
| November 27, 2025 | 167 | 168.5 | 168.5 | 172 | 167 | 1.57M |
| November 26, 2025 | 164 | 167 | 167 | 168 | 163.5 | 1.43M |
| November 25, 2025 | 164 | 162.5 | 162.5 | 164.5 | 162 | 981,288 |
| November 24, 2025 | 165.5 | 162.5 | 162.5 | 167 | 161.5 | 1.72M |
| November 21, 2025 | 164.5 | 162 | 162 | 169.5 | 162 | 4M |
| November 20, 2025 | 168 | 167 | 167 | 171.5 | 165.5 | 2.97M |
| November 19, 2025 | 164 | 162.5 | 162.5 | 167 | 160.5 | 2.15M |
| November 18, 2025 | 165 | 162 | 162 | 165 | 161 | 2.94M |
| November 17, 2025 | 172 | 167.5 | 167.5 | 172 | 167 | 2.02M |
| November 14, 2025 | 174 | 170 | 170 | 174.5 | 170 | 3.33M |
| November 13, 2025 | 177 | 177 | 177 | 179 | 175.5 | 1.66M |
| November 12, 2025 | 178.5 | 177 | 177 | 179.5 | 177 | 1.22M |
| November 11, 2025 | 178.5 | 176.5 | 176.5 | 179.5 | 176.5 | 2.02M |
| November 10, 2025 | 182 | 178 | 178 | 183 | 177 | 2.5M |
| November 07, 2025 | 185 | 180.5 | 180.5 | 186 | 180 | 3.02M |
| November 06, 2025 | 191 | 187 | 187 | 192 | 186 | 2.31M |
| November 05, 2025 | 187.5 | 190 | 190 | 191 | 184.5 | 5.19M |
| November 04, 2025 | 204 | 193 | 193 | 207 | 191 | 12.38M |
| November 03, 2025 | 205 | 204 | 204 | 213 | 200 | 35.94M |
| October 31, 2025 | 181.5 | 199.5 | 199.5 | 199.5 | 180 | 23.59M |
| October 30, 2025 | 177 | 181.5 | 181.5 | 184 | 176.5 | 6.86M |
| October 29, 2025 | 177.5 | 175 | 175 | 179 | 175 | 1.28M |
| October 28, 2025 | 177.5 | 175.5 | 175.5 | 178.5 | 174 | 1.21M |
| October 27, 2025 | 177 | 177.5 | 177.5 | 178 | 176 | 1.14M |
| October 23, 2025 | 181 | 175 | 175 | 182.5 | 175 | 2.57M |
| October 22, 2025 | 176 | 177 | 177 | 177 | 175.5 | 449,358 |
| October 21, 2025 | 177.5 | 176 | 176 | 178.5 | 176 | 702,590 |
| October 20, 2025 | 179 | 175.5 | 175.5 | 179 | 175 | 570,278 |
| 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 |