147.50
+0.5(+0.34%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 148.5 | 147.5 | 147.5 | 149.5 | 147.5 | 1.09M |
| December 03, 2025 | 148.5 | 147.5 | 147.5 | 148.5 | 146.5 | 1.81M |
| December 02, 2025 | 147.5 | 147 | 147 | 149 | 147 | 1.49M |
| December 01, 2025 | 149.5 | 147 | 147 | 150 | 147 | 2.22M |
| November 28, 2025 | 151.5 | 149.5 | 149.5 | 152 | 149.5 | 1.95M |
| November 27, 2025 | 150.5 | 150.5 | 150.5 | 153.5 | 150 | 4.8M |
| November 26, 2025 | 149.5 | 150 | 150 | 150.5 | 148.5 | 3.12M |
| November 25, 2025 | 151.5 | 149 | 149 | 152 | 148 | 4.75M |
| November 24, 2025 | 150 | 151.5 | 151.5 | 151.5 | 149 | 6.55M |
| November 21, 2025 | 148.5 | 151.5 | 151.5 | 151.5 | 148 | 8.56M |
| November 20, 2025 | 153.5 | 151 | 151 | 155.5 | 149.5 | 13.24M |
| November 19, 2025 | 149.5 | 150 | 150 | 151 | 145 | 11.4M |
| November 18, 2025 | 146.5 | 147 | 147 | 148.5 | 144 | 6.01M |
| November 17, 2025 | 146.5 | 145 | 145 | 147.5 | 144 | 1.97M |
| November 14, 2025 | 148 | 146 | 146 | 149.5 | 146 | 3.3M |
| November 13, 2025 | 146 | 150 | 150 | 151 | 146 | 5.99M |
| November 12, 2025 | 144.5 | 143.5 | 143.5 | 145.5 | 143.5 | 1.79M |
| November 11, 2025 | 145 | 144 | 144 | 146.5 | 144 | 2.5M |
| November 10, 2025 | 145.5 | 144.5 | 144.5 | 146 | 142.5 | 3.07M |
| November 07, 2025 | 149.5 | 145 | 145 | 149.5 | 145 | 8.37M |
| November 06, 2025 | 153 | 151 | 151 | 153 | 150.5 | 1.97M |
| November 05, 2025 | 151.5 | 151.5 | 151.5 | 152.5 | 149 | 4.34M |
| November 04, 2025 | 158.5 | 153 | 153 | 159.5 | 153 | 7.22M |
| November 03, 2025 | 156 | 157.5 | 157.5 | 161 | 154 | 18.59M |
| October 31, 2025 | 151.5 | 153 | 153 | 158 | 150.5 | 25.48M |
| October 30, 2025 | 149.5 | 151 | 151 | 152 | 148 | 6.04M |
| October 29, 2025 | 149.5 | 148 | 148 | 150.5 | 148 | 5.02M |
| October 28, 2025 | 153 | 149.5 | 149.5 | 154 | 148 | 6.79M |
| October 27, 2025 | 153 | 152 | 152 | 154.5 | 150.5 | 5.03M |
| October 23, 2025 | 153.5 | 151.5 | 151.5 | 153.5 | 150 | 4.08M |
| October 22, 2025 | 154 | 153.5 | 153.5 | 154.5 | 153 | 2.34M |
| October 21, 2025 | 154.5 | 154 | 154 | 155 | 153.5 | 2.46M |
| October 20, 2025 | 158.5 | 154 | 154 | 159 | 154 | 2.62M |
| October 17, 2025 | 158 | 157 | 157 | 159.5 | 157 | 1.46M |
| October 16, 2025 | 158 | 158.5 | 158.5 | 159.5 | 156.5 | 2.76M |
| October 15, 2025 | 155 | 156.5 | 156.5 | 156.5 | 154 | 2.82M |
| October 14, 2025 | 156.5 | 155 | 155 | 159.5 | 154.5 | 3.95M |
| October 13, 2025 | 150.5 | 155.5 | 155.5 | 155.5 | 148 | 3.96M |
| October 09, 2025 | 160 | 155 | 155 | 161 | 155 | 5.18M |
| October 08, 2025 | 158.5 | 159.5 | 159.5 | 159.5 | 157 | 1.74M |
| October 07, 2025 | 156.5 | 159 | 159 | 159.5 | 155 | 4.78M |
| October 03, 2025 | 153.5 | 155 | 155 | 155.5 | 153 | 1.71M |
| October 02, 2025 | 156 | 153.5 | 153.5 | 156.5 | 153.5 | 2.42M |
| October 01, 2025 | 156 | 155.5 | 155.5 | 156.5 | 154 | 2.21M |
| September 30, 2025 | 154 | 155.5 | 155.5 | 156.5 | 153 | 2.53M |
| 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 |