195.00
+3(+1.56%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 196.5 | 195.5 | 195.5 | 205 | 195 | 2M |
| December 04, 2025 | 194.5 | 192 | 192 | 200 | 192 | 900,744 |
| December 03, 2025 | 192 | 190 | 190 | 193.5 | 190 | 145,841 |
| December 02, 2025 | 192.5 | 190 | 190 | 194.5 | 190 | 170,591 |
| December 01, 2025 | 197.5 | 192.5 | 192.5 | 197.5 | 191.5 | 257,398 |
| November 28, 2025 | 198 | 197 | 197 | 198 | 194 | 269,964 |
| November 27, 2025 | 199.5 | 197.5 | 197.5 | 201 | 197 | 304,588 |
| November 26, 2025 | 199 | 198.5 | 198.5 | 204.5 | 198 | 488,951 |
| November 25, 2025 | 193.5 | 196 | 196 | 196.5 | 190.5 | 428,312 |
| November 24, 2025 | 191 | 188.5 | 188.5 | 191.5 | 186.5 | 328,043 |
| November 21, 2025 | 192 | 188 | 188 | 195.5 | 187.5 | 894,816 |
| November 20, 2025 | 199.5 | 197 | 197 | 204 | 196 | 869,907 |
| November 19, 2025 | 184.5 | 194.5 | 194.5 | 196 | 184 | 918,282 |
| November 18, 2025 | 192.5 | 184.5 | 184.5 | 192.5 | 182.5 | 1.14M |
| November 17, 2025 | 202 | 192.5 | 192.5 | 202 | 192.5 | 1.01M |
| November 14, 2025 | 208 | 200.5 | 200.5 | 208 | 200.5 | 1.55M |
| November 13, 2025 | 211.5 | 214.5 | 214.5 | 214.5 | 208 | 929,866 |
| November 12, 2025 | 201.5 | 210 | 210 | 213 | 200.5 | 1.37M |
| November 11, 2025 | 204 | 198 | 198 | 205.5 | 198 | 551,333 |
| November 10, 2025 | 205.5 | 203.5 | 203.5 | 208.5 | 201 | 491,744 |
| 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 |