223.50
+3(+1.36%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 31, 2025 | 222 | 223.5 | 223.5 | 226 | 220.5 | 3.23M |
| October 30, 2025 | 221.5 | 220.5 | 220.5 | 225 | 219.5 | 2.98M |
| October 29, 2025 | 220 | 219.5 | 219.5 | 221.5 | 219 | 1.61M |
| October 28, 2025 | 221.5 | 219 | 219 | 222 | 217.5 | 1.9M |
| October 27, 2025 | 223.5 | 220 | 220 | 227.5 | 219 | 2.94M |
| October 23, 2025 | 219.5 | 222 | 222 | 223.5 | 218 | 2.97M |
| October 22, 2025 | 217 | 220.5 | 220.5 | 227.5 | 215.5 | 5.69M |
| October 21, 2025 | 212.5 | 216 | 216 | 219 | 211.5 | 3.45M |
| October 20, 2025 | 209.5 | 211 | 211 | 211.5 | 208.5 | 1.34M |
| October 17, 2025 | 210 | 208 | 208 | 210 | 207.5 | 1.57M |
| October 16, 2025 | 210 | 210 | 210 | 212.5 | 209.5 | 1.68M |
| October 15, 2025 | 209.5 | 209 | 209 | 211 | 206.5 | 2.29M |
| October 14, 2025 | 217 | 208.5 | 208.5 | 219 | 208.5 | 4.57M |
| October 13, 2025 | 210 | 215.5 | 215.5 | 217.5 | 210 | 4.87M |
| October 09, 2025 | 228.5 | 224.5 | 224.5 | 232 | 224.5 | 5.61M |
| October 08, 2025 | 220.5 | 228.5 | 228.5 | 231.5 | 220.5 | 9.21M |
| October 07, 2025 | 217 | 221.5 | 221.5 | 224 | 217 | 5.06M |
| October 03, 2025 | 217.5 | 217 | 217 | 220.5 | 216.5 | 2.02M |
| October 02, 2025 | 214.5 | 218 | 218 | 218 | 213.5 | 2.6M |
| October 01, 2025 | 216 | 214.5 | 214.5 | 220 | 214 | 2.41M |
| September 30, 2025 | 216.5 | 215.5 | 215.5 | 217 | 214 | 2.2M |
| September 26, 2025 | 221.5 | 216 | 216 | 222.5 | 215 | 4.97M |
| September 25, 2025 | 220 | 220.5 | 220.5 | 226 | 218.5 | 4.44M |
| September 24, 2025 | 219 | 218 | 218 | 221 | 215 | 2.57M |
| September 23, 2025 | 220.5 | 217.5 | 217.5 | 221 | 217 | 2.97M |
| September 22, 2025 | 228 | 220.5 | 220.5 | 230 | 219 | 5.57M |
| September 19, 2025 | 222 | 223 | 223 | 226 | 219.5 | 5.29M |
| September 18, 2025 | 217.5 | 219 | 219 | 223 | 216 | 4.86M |
| September 17, 2025 | 215.5 | 216 | 216 | 218.5 | 215 | 2.97M |
| September 16, 2025 | 215 | 215 | 215 | 215.5 | 212.5 | 2.38M |
| September 15, 2025 | 216.5 | 214 | 214 | 217 | 210.5 | 3.72M |
| September 12, 2025 | 218.5 | 217.5 | 217.5 | 220 | 215 | 6.64M |
| September 11, 2025 | 218.5 | 211 | 211 | 219 | 210 | 4M |
| September 10, 2025 | 223.5 | 216 | 216 | 223.5 | 215 | 9.69M |
| September 09, 2025 | 212.5 | 220.5 | 220.5 | 226.5 | 212 | 20.24M |
| September 08, 2025 | 207 | 206 | 206 | 207.5 | 203 | 2.32M |
| September 05, 2025 | 207.5 | 208 | 208 | 209 | 206 | 920,863 |
| September 04, 2025 | 207.5 | 206 | 206 | 210 | 206 | 1.44M |
| September 03, 2025 | 206 | 205 | 205 | 207.5 | 204.5 | 1.33M |
| September 02, 2025 | 208.5 | 204.5 | 204.5 | 209.5 | 203 | 2.86M |
| September 01, 2025 | 214.5 | 207 | 207 | 215.5 | 207 | 2.89M |
| August 29, 2025 | 218 | 213.5 | 213.5 | 219 | 213 | 1.94M |
| August 28, 2025 | 215 | 215.5 | 215.5 | 221 | 213.5 | 3.96M |
| August 27, 2025 | 216 | 215 | 215 | 217 | 213 | 2.56M |
| August 26, 2025 | 215 | 214 | 214 | 217 | 212 | 2.83M |
| August 25, 2025 | 207.5 | 215 | 215 | 216 | 207.5 | 8.14M |
| August 22, 2025 | 207.5 | 203 | 203 | 208 | 202.5 | 2.66M |
| August 21, 2025 | 206 | 206 | 206 | 210 | 204.5 | 2.81M |
| August 20, 2025 | 210 | 203 | 203 | 210 | 203 | 5.57M |
| August 19, 2025 | 222 | 211.5 | 211.5 | 222 | 211 | 5.09M |
| August 18, 2025 | 207.5 | 218.5 | 218.5 | 223 | 204.5 | 8.77M |
| August 15, 2025 | 208.5 | 210 | 210 | 210 | 205 | 3.41M |
| August 14, 2025 | 208 | 207.5 | 207.5 | 211 | 207 | 2.64M |
| August 13, 2025 | 211 | 209 | 209 | 213.5 | 207 | 6.12M |
| August 12, 2025 | 216.5 | 213.5 | 213.5 | 216.5 | 212 | 2.32M |
| August 11, 2025 | 215.5 | 216.5 | 216.5 | 216.5 | 211.5 | 2.2M |
| August 08, 2025 | 212.5 | 216 | 216 | 218.5 | 212.5 | 4.14M |
| August 07, 2025 | 210 | 211.5 | 211.5 | 213.5 | 210 | 2.29M |
| August 06, 2025 | 213.5 | 209 | 209 | 213.5 | 206 | 3.21M |
| August 05, 2025 | 211 | 211.5 | 211.5 | 213.5 | 210 | 2.51M |