170.00
-2(-1.16%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 05, 2025 | 143 | 139.5 | 139.5 | 143 | 139 | 465,639 |
| September 04, 2025 | 143 | 141.5 | 141.5 | 143 | 140.5 | 382,320 |
| September 03, 2025 | 144 | 141.5 | 141.5 | 144 | 141 | 486,339 |
| September 02, 2025 | 144 | 144 | 144 | 147.5 | 143 | 441,277 |
| September 01, 2025 | 146 | 142.5 | 142.5 | 148 | 141.5 | 520,634 |
| August 29, 2025 | 146.5 | 144 | 144 | 147 | 143.5 | 477,161 |
| August 28, 2025 | 147.5 | 146 | 146 | 148.5 | 145.5 | 312,867 |
| August 27, 2025 | 149.5 | 148 | 148 | 150.5 | 147 | 375,386 |
| August 26, 2025 | 147 | 150.5 | 150.5 | 150.5 | 145.5 | 474,843 |
| August 25, 2025 | 146 | 147.5 | 147.5 | 149.5 | 146 | 329,051 |
| August 22, 2025 | 147.5 | 145 | 145 | 148 | 145 | 388,518 |
| August 21, 2025 | 148.5 | 147.5 | 147.5 | 150 | 147 | 366,511 |
| August 20, 2025 | 149.5 | 147.5 | 147.5 | 151 | 146.5 | 390,760 |
| August 19, 2025 | 148.5 | 148.5 | 148.5 | 149.5 | 147.5 | 285,080 |
| August 18, 2025 | 155 | 149.5 | 149.5 | 155 | 147 | 1.19M |
| August 15, 2025 | 155 | 155 | 155 | 156.5 | 153 | 384,954 |
| August 14, 2025 | 154 | 154 | 154 | 157 | 154 | 362,902 |
| August 13, 2025 | 155.5 | 153 | 153 | 157.5 | 151 | 887,489 |
| August 12, 2025 | 155 | 155 | 155 | 162 | 155 | 687,742 |
| August 11, 2025 | 156.5 | 156.5 | 156.5 | 157.5 | 151.5 | 728,929 |
| August 08, 2025 | 160 | 155.5 | 155.5 | 161 | 155 | 559,428 |
| August 07, 2025 | 162 | 160.5 | 160.5 | 164 | 159 | 639,248 |
| August 06, 2025 | 160.5 | 163 | 163 | 164 | 159 | 733,542 |
| August 05, 2025 | 156.5 | 160.5 | 160.5 | 162 | 156.5 | 819,828 |
| August 04, 2025 | 151.5 | 156.5 | 156.5 | 157 | 148.5 | 581,194 |
| August 01, 2025 | 149.5 | 153 | 153 | 155 | 148 | 464,352 |
| July 31, 2025 | 152 | 152.5 | 152.5 | 153 | 150.5 | 386,849 |
| July 30, 2025 | 153.5 | 155.5 | 151.5 | 157.5 | 151 | 821,944 |
| July 29, 2025 | 161 | 152 | 148.09 | 161 | 151 | 914,846 |
| July 28, 2025 | 157 | 158.5 | 154.42 | 161 | 157 | 452,433 |
| July 25, 2025 | 163 | 160 | 155.88 | 163 | 159.5 | 425,235 |
| July 24, 2025 | 163.5 | 163.5 | 159.29 | 164.5 | 157 | 911,256 |
| July 23, 2025 | 162.5 | 162 | 157.83 | 165.5 | 161.5 | 517,856 |
| July 22, 2025 | 165.5 | 160 | 160 | 165.5 | 160 | 717,795 |
| July 21, 2025 | 170 | 164.5 | 164.5 | 170 | 164 | 811,835 |
| July 18, 2025 | 171.5 | 168.5 | 168.5 | 172 | 168 | 551,003 |
| July 17, 2025 | 165.5 | 169.5 | 169.5 | 172 | 165.5 | 673,996 |
| July 16, 2025 | 166 | 164 | 164 | 167.5 | 163.5 | 912,357 |
| July 15, 2025 | 168 | 166 | 166 | 170 | 165 | 569,106 |
| July 14, 2025 | 174.5 | 167 | 167 | 174.5 | 165.5 | 931,040 |
| July 11, 2025 | 175 | 175.5 | 175.5 | 183 | 174.5 | 1.69M |
| July 10, 2025 | 176.5 | 174.5 | 174.5 | 180 | 173.5 | 738,385 |
| July 09, 2025 | 176 | 178.5 | 178.5 | 180 | 174 | 933,947 |
| July 08, 2025 | 174.5 | 173 | 173 | 176 | 171 | 625,639 |
| July 07, 2025 | 181 | 174.5 | 174.5 | 181 | 174 | 849,479 |