153.50
-1(-0.65%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 157.5 | 154.5 | 154.5 | 158 | 154 | 491,857 |
| December 03, 2025 | 163 | 157 | 157 | 163 | 157 | 672,416 |
| December 02, 2025 | 163.5 | 162 | 162 | 163.5 | 161 | 266,045 |
| December 01, 2025 | 162 | 163 | 163 | 163.5 | 160 | 315,343 |
| November 28, 2025 | 164 | 162 | 162 | 164 | 159.5 | 801,258 |
| November 27, 2025 | 168 | 163 | 163 | 168.5 | 162.5 | 644,496 |
| November 26, 2025 | 160.5 | 167 | 167 | 168 | 159.5 | 1.55M |
| November 25, 2025 | 161.5 | 159 | 159 | 162 | 158 | 865,777 |
| November 24, 2025 | 152.5 | 162 | 162 | 162.5 | 152.5 | 2.16M |
| November 21, 2025 | 147.5 | 149.5 | 149.5 | 150 | 145.5 | 376,931 |
| November 20, 2025 | 147 | 148 | 148 | 150 | 145.5 | 289,280 |
| November 19, 2025 | 147.5 | 144.5 | 144.5 | 147.5 | 143 | 342,385 |
| November 18, 2025 | 149.5 | 145.5 | 145.5 | 149.5 | 144 | 484,039 |
| November 17, 2025 | 149 | 150 | 150 | 151.5 | 147.5 | 222,308 |
| November 14, 2025 | 149 | 148.5 | 148.5 | 152.5 | 146.5 | 512,001 |
| November 13, 2025 | 152 | 149.5 | 149.5 | 153.5 | 148.5 | 621,130 |
| November 12, 2025 | 155.5 | 150.5 | 150.5 | 156.5 | 150 | 656,702 |
| November 11, 2025 | 154 | 154 | 154 | 156.5 | 153 | 426,802 |
| November 10, 2025 | 157 | 154.5 | 154.5 | 157.5 | 153 | 300,495 |
| November 07, 2025 | 155.5 | 156.5 | 156.5 | 158.5 | 154 | 373,361 |
| November 06, 2025 | 155 | 157.5 | 157.5 | 158 | 153 | 349,772 |
| November 05, 2025 | 153.5 | 154.5 | 154.5 | 155 | 152.5 | 382,118 |
| November 04, 2025 | 158 | 154.5 | 154.5 | 158 | 154 | 617,031 |
| November 03, 2025 | 162.5 | 158 | 158 | 162.5 | 154 | 1.15M |
| October 31, 2025 | 156 | 160 | 160 | 161.5 | 156 | 1.36M |
| October 30, 2025 | 150 | 154.5 | 154.5 | 157 | 150 | 615,164 |
| October 29, 2025 | 153 | 150.5 | 150.5 | 153 | 149.5 | 373,275 |
| October 28, 2025 | 155 | 150.5 | 150.5 | 155 | 149.5 | 556,829 |
| October 27, 2025 | 156 | 153 | 153 | 158.5 | 151.5 | 651,775 |
| October 23, 2025 | 153 | 153 | 153 | 154.5 | 152 | 323,925 |
| October 22, 2025 | 153.5 | 153 | 153 | 156 | 153 | 406,924 |
| October 21, 2025 | 162.5 | 154.5 | 154.5 | 163 | 153 | 1.16M |
| October 20, 2025 | 160.5 | 160 | 160 | 162.5 | 159 | 363,475 |
| October 17, 2025 | 162 | 158.5 | 158.5 | 162 | 157.5 | 1.25M |
| October 16, 2025 | 165.5 | 161.5 | 161.5 | 167 | 158.5 | 1.26M |
| October 15, 2025 | 165.5 | 166.5 | 166.5 | 167.5 | 161.5 | 945,182 |
| October 14, 2025 | 174 | 165.5 | 165.5 | 175 | 163.5 | 1.54M |
| October 13, 2025 | 171 | 171 | 171 | 174.5 | 170 | 1.15M |
| October 09, 2025 | 185 | 179 | 179 | 185.5 | 176 | 1.52M |
| October 08, 2025 | 181 | 183 | 183 | 184 | 179 | 688,341 |
| October 07, 2025 | 177.5 | 183 | 183 | 184 | 173 | 1.19M |
| October 03, 2025 | 183 | 179 | 179 | 184.5 | 177.5 | 1.04M |
| October 02, 2025 | 177 | 183 | 183 | 187 | 175.5 | 1.91M |
| October 01, 2025 | 174 | 176.5 | 176.5 | 176.5 | 172 | 1.35M |
| September 30, 2025 | 171 | 174 | 174 | 175 | 170 | 1.11M |
| September 26, 2025 | 172 | 170 | 170 | 173 | 167.5 | 979,531 |
| September 25, 2025 | 171 | 172 | 172 | 175 | 167 | 1.36M |
| September 24, 2025 | 167.5 | 170 | 170 | 174 | 167.5 | 1.12M |
| September 23, 2025 | 170 | 167 | 167 | 177 | 166.5 | 1.47M |
| September 22, 2025 | 162.5 | 171 | 171 | 176 | 161.5 | 2.61M |
| September 19, 2025 | 156.5 | 160 | 160 | 165 | 156 | 1.86M |
| September 18, 2025 | 155 | 155 | 155 | 158.5 | 153 | 1.47M |
| September 17, 2025 | 146.5 | 153.5 | 153.5 | 156 | 144 | 2.23M |
| September 16, 2025 | 139.5 | 144.5 | 144.5 | 145 | 138 | 936,402 |
| September 15, 2025 | 140 | 139 | 139 | 143.5 | 138 | 728,080 |
| September 12, 2025 | 139 | 140 | 140 | 141 | 138.5 | 526,078 |
| September 11, 2025 | 141.5 | 139 | 139 | 142.5 | 138 | 550,025 |
| September 10, 2025 | 142.5 | 142.5 | 142.5 | 143 | 139.5 | 595,165 |
| September 09, 2025 | 145 | 142 | 142 | 145.5 | 141 | 505,109 |
| September 08, 2025 | 140.5 | 144.5 | 144.5 | 144.5 | 140.5 | 517,200 |