206.50
+0.5(+0.24%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 205 | 206.5 | 206.5 | 210.5 | 204.5 | 627,710 |
| November 06, 2025 | 205 | 206.5 | 206.5 | 213 | 204 | 1.25M |
| November 05, 2025 | 197 | 203.5 | 203.5 | 204 | 196.5 | 717,675 |
| November 04, 2025 | 205.5 | 203 | 203 | 205.5 | 200 | 889,296 |
| November 03, 2025 | 202.5 | 205.5 | 205.5 | 206.5 | 201.5 | 588,398 |
| October 31, 2025 | 198.5 | 201.5 | 201.5 | 207 | 197 | 1.15M |
| October 30, 2025 | 201 | 196 | 196 | 203 | 195 | 1.47M |
| October 29, 2025 | 202 | 202 | 202 | 204 | 200.5 | 403,116 |
| October 28, 2025 | 209 | 202 | 202 | 211 | 200.5 | 1.24M |
| October 27, 2025 | 213 | 210 | 210 | 214 | 208 | 652,305 |
| October 23, 2025 | 217 | 211 | 211 | 220 | 209 | 1.09M |
| October 22, 2025 | 231 | 220 | 220 | 231 | 219.5 | 1.55M |
| October 21, 2025 | 229 | 227 | 227 | 234.5 | 223 | 2.69M |
| October 20, 2025 | 216.5 | 223 | 223 | 227.5 | 215.5 | 1.32M |
| October 17, 2025 | 224.5 | 218 | 218 | 231 | 217 | 1.42M |
| October 16, 2025 | 222 | 228.5 | 228.5 | 235.5 | 222 | 4.16M |
| October 15, 2025 | 195.5 | 214.5 | 214.5 | 214.5 | 195.5 | 2.14M |
| October 14, 2025 | 205 | 195 | 195 | 207 | 194 | 766,527 |
| October 13, 2025 | 190 | 202 | 202 | 202 | 189 | 1.14M |
| October 09, 2025 | 203.5 | 202.5 | 202.5 | 205 | 200.5 | 333,223 |
| October 08, 2025 | 202 | 203 | 203 | 204 | 199 | 221,429 |
| October 07, 2025 | 201 | 204 | 204 | 208.5 | 201 | 615,321 |
| October 03, 2025 | 198.5 | 198.5 | 198.5 | 201.5 | 198 | 339,886 |
| October 02, 2025 | 204 | 199 | 199 | 205.5 | 198.5 | 569,264 |
| October 01, 2025 | 202 | 203 | 203 | 204.5 | 201.5 | 346,884 |
| September 30, 2025 | 203.5 | 200.5 | 200.5 | 206.5 | 199 | 928,594 |
| September 26, 2025 | 210 | 202.5 | 202.5 | 212 | 201 | 995,017 |
| September 25, 2025 | 219 | 212.5 | 212.5 | 223 | 212 | 1.05M |
| September 24, 2025 | 217 | 219 | 219 | 225 | 217 | 921,070 |
| September 23, 2025 | 221 | 217 | 217 | 226.5 | 217 | 876,445 |
| September 22, 2025 | 223 | 221 | 221 | 230 | 220 | 1.26M |
| September 19, 2025 | 218.5 | 220 | 220 | 224.5 | 217.5 | 574,934 |
| September 18, 2025 | 214.5 | 219 | 219 | 221.5 | 212 | 997,350 |
| September 17, 2025 | 212 | 212 | 212 | 223 | 211 | 1.13M |
| September 16, 2025 | 215.5 | 212.5 | 212.5 | 218 | 210.5 | 800,100 |
| September 15, 2025 | 216 | 213.5 | 213.5 | 218.5 | 210 | 760,426 |
| September 12, 2025 | 220.5 | 216.5 | 216.5 | 222.5 | 216.5 | 743,379 |
| September 11, 2025 | 227 | 219.5 | 219.5 | 227.5 | 218.5 | 1.66M |
| September 10, 2025 | 231 | 226.5 | 226.5 | 238 | 225.5 | 1.52M |
| September 09, 2025 | 238 | 232 | 232 | 239.5 | 230.5 | 1.16M |
| September 08, 2025 | 239.5 | 235 | 235 | 242 | 234 | 1.49M |
| September 05, 2025 | 234 | 235.5 | 235.5 | 243 | 232 | 2.4M |
| September 04, 2025 | 229.5 | 229.5 | 229.5 | 236 | 223.5 | 2.04M |
| September 03, 2025 | 224 | 226 | 226 | 231.5 | 220 | 1.98M |
| September 02, 2025 | 240 | 223 | 223 | 241.5 | 222 | 2.65M |
| September 01, 2025 | 254.5 | 238 | 238 | 257 | 234.5 | 4.33M |
| August 29, 2025 | 263.5 | 255 | 255 | 264 | 255 | 1.67M |
| August 28, 2025 | 267.5 | 262 | 262 | 273 | 262 | 2.59M |
| August 27, 2025 | 268 | 267.5 | 267.5 | 269 | 263 | 1.92M |
| August 26, 2025 | 263 | 266.5 | 266.5 | 271.5 | 260.5 | 3.43M |
| August 25, 2025 | 245 | 264.5 | 264.5 | 264.5 | 243.5 | 5.67M |
| August 22, 2025 | 248.5 | 240.5 | 240.5 | 250.5 | 239.5 | 2.18M |
| August 21, 2025 | 246 | 248 | 248 | 252 | 243 | 2.66M |
| August 20, 2025 | 243.5 | 246 | 246 | 252 | 236 | 4.53M |
| August 19, 2025 | 245.5 | 243 | 243 | 250.5 | 237 | 3.25M |
| August 18, 2025 | 249 | 243.5 | 243.5 | 259.5 | 243 | 5.29M |
| August 15, 2025 | 225.5 | 246.5 | 246.5 | 246.5 | 225 | 5.82M |
| August 14, 2025 | 228.5 | 224.5 | 224.5 | 228.5 | 222 | 2.24M |
| August 13, 2025 | 216 | 226 | 226 | 228 | 214 | 4.88M |
| August 12, 2025 | 215 | 214.5 | 214.5 | 218 | 207.5 | 2.92M |