154.50
+1(+0.65%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 158 | 153.5 | 153.5 | 158.5 | 153.5 | 6.48M |
| September 25, 2025 | 160.5 | 158 | 158 | 161 | 158 | 3.06M |
| September 24, 2025 | 160 | 159.5 | 159.5 | 162 | 159 | 4.33M |
| September 23, 2025 | 161 | 159 | 159 | 161.5 | 159 | 3.11M |
| September 22, 2025 | 161.5 | 160 | 160 | 163 | 160 | 3.45M |
| September 19, 2025 | 160.5 | 159 | 159 | 160.5 | 158.5 | 3.33M |
| September 18, 2025 | 160 | 160 | 160 | 161 | 159.5 | 2.4M |
| September 17, 2025 | 162 | 159.5 | 159.5 | 162 | 159.5 | 3.57M |
| September 16, 2025 | 162.5 | 161.5 | 161.5 | 162.5 | 160 | 2.66M |
| September 15, 2025 | 163 | 161.5 | 161.5 | 163.5 | 160.5 | 4.9M |
| September 12, 2025 | 162.5 | 163.5 | 163.5 | 164.5 | 162.5 | 3.04M |
| September 11, 2025 | 165 | 161.5 | 161.5 | 165.5 | 161.5 | 4.86M |
| September 10, 2025 | 164 | 164 | 164 | 164.5 | 163.5 | 2.68M |
| September 09, 2025 | 165 | 163.5 | 163.5 | 166 | 163.5 | 3.54M |
| September 08, 2025 | 167 | 164 | 164 | 167 | 163 | 4.54M |
| September 05, 2025 | 169.5 | 165.5 | 165.5 | 172.5 | 165 | 10.8M |
| September 04, 2025 | 165 | 166.5 | 166.5 | 168.5 | 164.5 | 6.69M |
| September 03, 2025 | 162 | 165 | 165 | 165 | 160.5 | 3.98M |
| September 02, 2025 | 166 | 162 | 162 | 166.5 | 158.5 | 8.08M |
| September 01, 2025 | 173.5 | 165 | 165 | 174.5 | 164.5 | 11.69M |
| August 29, 2025 | 168 | 171.5 | 171.5 | 172 | 166.5 | 13.1M |
| August 28, 2025 | 166 | 167 | 167 | 167.5 | 164.5 | 5.01M |
| August 27, 2025 | 168 | 168 | 163.4 | 169 | 167 | 5.53M |
| August 26, 2025 | 166.5 | 167.5 | 162.91 | 167.5 | 165.5 | 2.88M |
| August 25, 2025 | 166 | 167 | 162.43 | 167 | 164.5 | 3.21M |
| August 22, 2025 | 165 | 164 | 164 | 166.5 | 163.5 | 2.73M |
| August 21, 2025 | 165.5 | 164 | 164 | 167 | 164 | 3.55M |
| August 20, 2025 | 168 | 166.5 | 166.5 | 168 | 162 | 7.7M |
| August 19, 2025 | 169 | 167 | 167 | 172.5 | 167 | 9.09M |
| August 18, 2025 | 165 | 167.5 | 167.5 | 168.5 | 164.5 | 4.16M |
| August 15, 2025 | 165 | 165.5 | 165.5 | 166 | 163.5 | 2.75M |
| August 14, 2025 | 164.5 | 164 | 164 | 165 | 162 | 3.14M |
| August 13, 2025 | 165.5 | 163.5 | 163.5 | 166.5 | 163 | 3.8M |
| August 12, 2025 | 167.5 | 164 | 164 | 167.5 | 163 | 4.18M |
| August 11, 2025 | 168 | 166.5 | 166.5 | 171 | 166 | 5.11M |
| August 08, 2025 | 169 | 166 | 166 | 169.5 | 165.5 | 4.45M |
| August 07, 2025 | 170.5 | 168.5 | 168.5 | 171.5 | 167.5 | 5.61M |
| August 06, 2025 | 170 | 170 | 170 | 174.5 | 169.5 | 11.39M |
| August 05, 2025 | 167 | 169 | 169 | 171.5 | 166 | 11.42M |
| August 04, 2025 | 165.5 | 166.5 | 166.5 | 167 | 164 | 2.72M |
| August 01, 2025 | 163.5 | 166.5 | 166.5 | 167 | 162.5 | 3.42M |
| July 31, 2025 | 165.5 | 165 | 165 | 167 | 165 | 3.33M |
| July 30, 2025 | 165.5 | 165 | 165 | 166 | 163.5 | 2.97M |
| July 29, 2025 | 165 | 165 | 165 | 167.5 | 164.5 | 7.36M |
| July 28, 2025 | 164.5 | 164.5 | 164.5 | 166.5 | 164 | 2.53M |
| July 25, 2025 | 164 | 165 | 165 | 165.5 | 163 | 3.51M |
| July 24, 2025 | 164 | 163.5 | 163.5 | 164.5 | 162.5 | 2.12M |
| July 23, 2025 | 160 | 163.5 | 163.5 | 164 | 160 | 5.09M |
| July 22, 2025 | 162.5 | 158.5 | 158.5 | 163 | 158.5 | 4.45M |
| July 21, 2025 | 165 | 162 | 162 | 165 | 162 | 2.84M |
| July 18, 2025 | 165.5 | 164.5 | 164.5 | 165.5 | 163.5 | 2.23M |
| July 17, 2025 | 164.5 | 164.5 | 164.5 | 166 | 164 | 1.82M |
| July 16, 2025 | 168 | 164 | 164 | 168.5 | 164 | 7.06M |
| July 15, 2025 | 166.5 | 166 | 166 | 167.5 | 165.5 | 4.29M |
| July 14, 2025 | 166 | 166 | 166 | 168 | 164 | 12.14M |
| July 11, 2025 | 163.5 | 165 | 165 | 166.5 | 162.5 | 7.37M |
| July 10, 2025 | 163.5 | 162.5 | 162.5 | 164.5 | 162 | 4.64M |
| July 09, 2025 | 159.5 | 162 | 162 | 162 | 159.5 | 2.23M |
| July 08, 2025 | 159 | 160.5 | 160.5 | 160.5 | 157 | 3.74M |
| July 07, 2025 | 161.5 | 160 | 160 | 161.5 | 158 | 3.44M |