156.50
+2.5(+1.62%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 02, 2025 | 155 | 156.5 | 156.5 | 161 | 154 | 5.88M |
| December 31, 2024 | 151.5 | 154 | 154 | 154.5 | 151 | 1.87M |
| December 30, 2024 | 152 | 152.5 | 152.5 | 156 | 151.5 | 2.69M |
| December 27, 2024 | 154 | 152 | 152 | 155 | 152 | 1.81M |
| December 26, 2024 | 154 | 154 | 154 | 154.5 | 153 | 914,820 |
| December 25, 2024 | 153.5 | 153 | 153 | 155.5 | 152.5 | 1.52M |
| December 24, 2024 | 154 | 152.5 | 152.5 | 154 | 152.5 | 1.18M |
| December 23, 2024 | 151 | 152.5 | 152.5 | 154.5 | 151 | 2.73M |
| December 20, 2024 | 150 | 149.5 | 149.5 | 152.5 | 149 | 2.61M |
| December 19, 2024 | 150 | 149.5 | 149.5 | 151 | 149 | 2.48M |
| December 18, 2024 | 151.5 | 152 | 152 | 152.5 | 149 | 3.11M |
| December 17, 2024 | 151 | 150 | 150 | 153 | 150 | 2.43M |
| December 16, 2024 | 153.5 | 150 | 150 | 154 | 149 | 5.4M |
| December 13, 2024 | 156 | 153 | 153 | 156.5 | 152.5 | 5.1M |
| December 12, 2024 | 158 | 156 | 156 | 159 | 156 | 2.21M |
| December 11, 2024 | 157.5 | 157 | 157 | 159 | 156 | 2.79M |
| December 10, 2024 | 160 | 158 | 158 | 162.5 | 157.5 | 3.01M |
| December 09, 2024 | 159.5 | 159.5 | 159.5 | 160.5 | 157.5 | 3.85M |
| December 06, 2024 | 157 | 161.5 | 161.5 | 164.5 | 157 | 10.42M |
| December 05, 2024 | 158.5 | 155.5 | 155.5 | 159.5 | 155.5 | 4.74M |
| December 04, 2024 | 160.5 | 157.5 | 157.5 | 161 | 157 | 3.85M |
| December 03, 2024 | 158.5 | 160.5 | 160.5 | 163 | 158.5 | 3.59M |
| December 02, 2024 | 158.5 | 157.5 | 157.5 | 160 | 156.5 | 2.38M |
| November 29, 2024 | 156 | 158 | 158 | 158.5 | 154.5 | 2.22M |
| November 28, 2024 | 160.5 | 157.5 | 157.5 | 160.5 | 153 | 5.78M |
| November 27, 2024 | 164.5 | 161 | 161 | 165 | 160 | 2.7M |
| November 26, 2024 | 164.5 | 164 | 164 | 165 | 163 | 2.17M |
| November 25, 2024 | 162.5 | 165.5 | 165.5 | 166 | 162.5 | 5M |
| November 22, 2024 | 162.5 | 161.5 | 161.5 | 162.5 | 159.5 | 2.5M |
| November 21, 2024 | 157 | 159 | 159 | 160 | 156.5 | 3.01M |
| November 20, 2024 | 159.5 | 156.5 | 156.5 | 160 | 156 | 3.36M |
| November 19, 2024 | 156.5 | 159.5 | 159.5 | 159.5 | 156.5 | 2.63M |
| November 18, 2024 | 160.5 | 155.5 | 155.5 | 160.5 | 155.5 | 5.16M |
| November 15, 2024 | 161 | 160.5 | 160.5 | 164.5 | 159 | 3.83M |
| November 14, 2024 | 163 | 160.5 | 160.5 | 166 | 159 | 5.85M |
| November 13, 2024 | 168 | 163 | 163 | 168.5 | 163 | 7.07M |
| November 12, 2024 | 169 | 167 | 167 | 170.5 | 167 | 4.12M |
| November 11, 2024 | 167.5 | 170.5 | 170.5 | 171 | 166.5 | 6.22M |
| November 08, 2024 | 170.5 | 167 | 167 | 171.5 | 167 | 5.89M |
| November 07, 2024 | 166 | 169.5 | 169.5 | 171 | 164.5 | 11.75M |
| November 06, 2024 | 163.5 | 164 | 164 | 165.5 | 163 | 2.29M |
| November 05, 2024 | 160 | 165 | 165 | 165 | 160 | 5.21M |
| November 04, 2024 | 160.5 | 160.5 | 160.5 | 161 | 158.5 | 1.8M |
| November 01, 2024 | 156.5 | 160.5 | 160.5 | 160.5 | 155.5 | 2.07M |
| October 31, 2024 | 159.5 | 159.5 | 159.5 | 159.5 | 159.5 | 0 |
| October 30, 2024 | 157.5 | 159.5 | 159.5 | 160 | 157 | 2.8M |
| October 29, 2024 | 158.5 | 156.5 | 156.5 | 159 | 155.5 | 3.74M |
| October 28, 2024 | 162 | 159.5 | 159.5 | 163 | 158 | 3.67M |
| October 25, 2024 | 161 | 161 | 161 | 162 | 160 | 2.06M |
| October 24, 2024 | 165.5 | 160 | 160 | 165.5 | 159.5 | 7.53M |
| October 23, 2024 | 162 | 165 | 165 | 168 | 162 | 9.08M |
| October 22, 2024 | 165 | 162 | 162 | 165 | 160.5 | 5.78M |
| October 21, 2024 | 164 | 165 | 165 | 165.5 | 163.5 | 4.05M |
| October 18, 2024 | 165 | 163 | 163 | 165.5 | 162.5 | 4.35M |
| October 17, 2024 | 163 | 164.5 | 164.5 | 166 | 163 | 4.04M |
| October 16, 2024 | 162.5 | 163 | 163 | 165 | 162 | 5.21M |
| October 15, 2024 | 165 | 162.5 | 162.5 | 166 | 162 | 6.64M |
| October 14, 2024 | 164 | 165 | 165 | 167.5 | 163 | 5.31M |
| October 11, 2024 | 163.5 | 162.5 | 162.5 | 164.5 | 162 | 2.91M |
| October 09, 2024 | 166.5 | 163 | 163 | 167.5 | 163 | 3.03M |