172.00
+1.5(+0.88%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 171 | 172 | 172 | 174 | 168 | 22.69M |
| October 02, 2025 | 172 | 170.5 | 170.5 | 174.5 | 170.5 | 25.7M |
| October 01, 2025 | 173 | 169.5 | 169.5 | 174 | 169 | 24.58M |
| September 30, 2025 | 168.5 | 172.5 | 172.5 | 176 | 168 | 41.27M |
| September 26, 2025 | 168.5 | 163.5 | 163.5 | 170.5 | 161 | 32.48M |
| September 25, 2025 | 175 | 172 | 172 | 175.5 | 170.5 | 27.38M |
| September 24, 2025 | 184 | 175 | 175 | 186.5 | 174 | 48.13M |
| September 23, 2025 | 185 | 183 | 183 | 189.5 | 179 | 68.09M |
| September 22, 2025 | 168.5 | 185.5 | 185.5 | 185.5 | 167 | 66.75M |
| September 19, 2025 | 165 | 169 | 169 | 170.5 | 163.5 | 50.01M |
| September 18, 2025 | 159.5 | 164.5 | 164.5 | 168 | 159.5 | 42.77M |
| September 17, 2025 | 165.5 | 159.5 | 159.5 | 166.5 | 159 | 35.69M |
| September 16, 2025 | 161 | 167 | 167 | 167 | 160 | 41.5M |
| September 15, 2025 | 168 | 161 | 161 | 168 | 158.5 | 49.11M |
| September 12, 2025 | 169 | 163 | 163 | 173 | 160.5 | 87.82M |
| September 11, 2025 | 161 | 165.5 | 165.5 | 169.5 | 156.5 | 157.96M |
| September 10, 2025 | 150 | 154.5 | 154.5 | 154.5 | 149.5 | 20.82M |
| September 09, 2025 | 135.5 | 140.5 | 140.5 | 144.5 | 134 | 59.14M |
| September 08, 2025 | 133.5 | 134 | 134 | 135 | 130.5 | 21.98M |
| September 05, 2025 | 128 | 130.5 | 130.5 | 131.5 | 127 | 21.55M |
| September 04, 2025 | 126 | 125.5 | 125.5 | 128 | 125 | 12.1M |
| September 03, 2025 | 125.5 | 125 | 125 | 127 | 124.5 | 4.84M |
| September 02, 2025 | 127 | 125 | 125 | 128.5 | 122.5 | 12.19M |
| September 01, 2025 | 129.5 | 126 | 126 | 130.5 | 124 | 13.9M |
| August 29, 2025 | 131 | 130 | 130 | 135 | 130 | 23.15M |
| August 28, 2025 | 131 | 130 | 130 | 132.5 | 129 | 10.71M |
| August 27, 2025 | 125 | 131 | 131 | 133 | 124 | 28.82M |
| August 26, 2025 | 125 | 125 | 125 | 127 | 123 | 8.87M |
| August 25, 2025 | 127 | 125 | 125 | 127.5 | 124.5 | 10.33M |
| August 22, 2025 | 125 | 124 | 124 | 127 | 124 | 13.9M |
| August 21, 2025 | 124.5 | 125 | 125 | 127.5 | 123.5 | 17.59M |
| August 20, 2025 | 126 | 123 | 123 | 126.5 | 122 | 18.33M |
| August 19, 2025 | 132.5 | 127.5 | 127.5 | 133 | 127 | 32.58M |
| August 18, 2025 | 134.5 | 134 | 134 | 137.5 | 132.5 | 21.64M |
| August 15, 2025 | 132.5 | 134 | 134 | 136 | 130.5 | 22.41M |
| August 14, 2025 | 137.5 | 132.5 | 132.5 | 138 | 130.5 | 32.35M |
| August 13, 2025 | 140 | 137 | 137 | 141 | 135.5 | 35.54M |
| August 12, 2025 | 142 | 137.5 | 137.5 | 142.5 | 137 | 26.94M |
| August 11, 2025 | 137.5 | 140.5 | 140.5 | 141.5 | 134.5 | 39.91M |
| August 08, 2025 | 138.5 | 137 | 137 | 141.5 | 136.5 | 38.13M |
| August 07, 2025 | 135 | 137.5 | 137.5 | 142.5 | 133 | 69.82M |
| August 06, 2025 | 136 | 133 | 133 | 141 | 132.5 | 128.18M |
| August 05, 2025 | 125 | 133.5 | 133.5 | 133.5 | 122.5 | 60.46M |
| August 04, 2025 | 119.5 | 121.5 | 121.5 | 122 | 119 | 14.05M |
| August 01, 2025 | 116.5 | 121.5 | 121.5 | 122.5 | 115.5 | 19.62M |
| July 31, 2025 | 121.5 | 119 | 119 | 121.5 | 115 | 38.02M |
| July 30, 2025 | 124.5 | 126 | 126 | 128 | 123.5 | 17.5M |
| July 29, 2025 | 124.5 | 124.5 | 124.5 | 124.5 | 121.5 | 16.09M |
| July 28, 2025 | 118.5 | 124.5 | 124.5 | 126.5 | 118.5 | 31.54M |
| July 25, 2025 | 116.5 | 117.5 | 117.5 | 117.5 | 116 | 6.39M |
| July 24, 2025 | 117 | 116.5 | 116.5 | 118 | 115.5 | 6.85M |
| July 23, 2025 | 116.5 | 117 | 117 | 117 | 115.5 | 8.71M |
| July 22, 2025 | 116.5 | 115 | 115 | 118.5 | 114.5 | 10.92M |
| July 21, 2025 | 116.5 | 116 | 116 | 118 | 115.5 | 7.26M |
| July 18, 2025 | 115.5 | 116 | 116 | 116.5 | 114.5 | 5.96M |
| July 17, 2025 | 117 | 115 | 115 | 117 | 114.5 | 10.26M |
| July 16, 2025 | 117 | 117 | 117 | 118 | 116.5 | 12.02M |
| July 15, 2025 | 115 | 117 | 117 | 117 | 115 | 7.45M |
| July 14, 2025 | 117.5 | 115.5 | 115.5 | 118 | 114 | 5.92M |
| July 11, 2025 | 117.5 | 118 | 118 | 118.5 | 115.5 | 11.07M |