224.00
+0(+0.00%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 225.5 | 224 | 224 | 227.5 | 224 | 36.35M |
| December 23, 2025 | 225.5 | 224 | 224 | 226 | 223.5 | 29.63M |
| December 22, 2025 | 224.5 | 224 | 224 | 225.5 | 223 | 40.06M |
| December 19, 2025 | 219 | 221.5 | 221.5 | 221.5 | 218 | 41.13M |
| December 18, 2025 | 214.5 | 216 | 216 | 217 | 213.5 | 49.16M |
| December 17, 2025 | 218 | 216.5 | 216.5 | 219.5 | 216 | 43.16M |
| December 16, 2025 | 220 | 218 | 218 | 220.5 | 215 | 63.26M |
| December 15, 2025 | 221 | 221.5 | 221.5 | 223 | 220.5 | 44.17M |
| December 12, 2025 | 227 | 227 | 227 | 228.5 | 225 | 29.68M |
| December 11, 2025 | 234 | 226 | 226 | 234.5 | 226 | 59.32M |
| December 10, 2025 | 236 | 233.5 | 233.5 | 236 | 232 | 36.07M |
| December 09, 2025 | 233 | 235 | 235 | 236.5 | 232 | 54.36M |
| December 08, 2025 | 231.5 | 232 | 232 | 232 | 229 | 29.9M |
| December 05, 2025 | 229 | 231 | 231 | 231.5 | 228.5 | 34.89M |
| December 04, 2025 | 230 | 228.5 | 228.5 | 230 | 227.5 | 22.61M |
| December 03, 2025 | 225 | 227 | 227 | 230 | 225 | 51.49M |
| December 02, 2025 | 220.5 | 222 | 222 | 225 | 220.5 | 44.75M |
| December 01, 2025 | 225 | 222 | 222 | 226 | 222 | 52.41M |
| November 28, 2025 | 229.5 | 225.5 | 225.5 | 229.5 | 225 | 56.94M |
| November 27, 2025 | 229 | 231 | 231 | 232 | 226 | 63.04M |
| November 26, 2025 | 221 | 227 | 227 | 228 | 221 | 68.46M |
| November 25, 2025 | 225 | 219 | 219 | 226 | 219 | 73.34M |
| November 24, 2025 | 226.5 | 220 | 220 | 227 | 220 | 99.32M |
| November 21, 2025 | 226 | 225 | 225 | 229.5 | 225 | 96.28M |
| November 20, 2025 | 237 | 236.5 | 236.5 | 238 | 232.5 | 74.4M |
| November 19, 2025 | 226.5 | 229 | 229 | 230 | 226.5 | 70.91M |
| November 18, 2025 | 231.5 | 230 | 230 | 237 | 230 | 77.36M |
| November 17, 2025 | 241 | 236 | 236 | 242 | 235 | 84.87M |
| November 14, 2025 | 246.5 | 241 | 241 | 247 | 241 | 111.12M |
| November 13, 2025 | 256 | 252 | 252 | 256 | 247 | 90.37M |
| November 12, 2025 | 248 | 251 | 251 | 252 | 245 | 64.57M |
| November 11, 2025 | 251 | 246.5 | 246.5 | 252 | 246.5 | 50.3M |
| November 10, 2025 | 245 | 249.5 | 249.5 | 250 | 244 | 51.63M |
| November 07, 2025 | 246 | 244 | 244 | 250.5 | 244 | 50.16M |
| November 06, 2025 | 249.5 | 248 | 248 | 250.5 | 246 | 65.79M |
| November 05, 2025 | 239 | 247 | 247 | 248.5 | 237 | 114.66M |
| November 04, 2025 | 252 | 244 | 244 | 255 | 244 | 94.78M |
| November 03, 2025 | 255 | 251.5 | 251.5 | 256.5 | 250 | 96.48M |
| October 31, 2025 | 261 | 257.5 | 257.5 | 262 | 257 | 62.67M |
| October 30, 2025 | 262.5 | 262 | 262 | 265 | 256.5 | 108.26M |
| October 29, 2025 | 254 | 260 | 260 | 263 | 253 | 124.94M |
| October 28, 2025 | 248 | 250 | 250 | 250 | 246.5 | 73.37M |
| October 27, 2025 | 249 | 246.5 | 246.5 | 249 | 243 | 80.71M |
| October 23, 2025 | 240 | 239 | 239 | 240.5 | 238 | 44.88M |
| October 22, 2025 | 238 | 242.5 | 242.5 | 243 | 236.5 | 70.99M |
| October 21, 2025 | 241.5 | 239 | 239 | 245.5 | 238 | 120.63M |
| October 20, 2025 | 230 | 238.5 | 238.5 | 239.5 | 229 | 152.85M |
| October 17, 2025 | 224 | 226.5 | 226.5 | 230 | 222.5 | 112.81M |
| October 16, 2025 | 215 | 223 | 223 | 225.5 | 211.5 | 154.11M |
| October 15, 2025 | 207.5 | 206.5 | 206.5 | 208 | 203 | 60.34M |
| October 14, 2025 | 216 | 206 | 206 | 217.5 | 205 | 108.7M |
| October 13, 2025 | 210 | 213 | 213 | 216 | 210 | 110.29M |
| October 09, 2025 | 227 | 221.5 | 221.5 | 227 | 221 | 56.63M |
| October 08, 2025 | 225 | 225 | 225 | 225.5 | 222 | 49.94M |
| October 07, 2025 | 230 | 228.5 | 228.5 | 231.5 | 225 | 62.54M |
| October 03, 2025 | 226 | 226.5 | 226.5 | 228 | 224.5 | 52.45M |
| October 02, 2025 | 221.5 | 225.5 | 225.5 | 226 | 221 | 73.34M |
| October 01, 2025 | 219 | 219 | 219 | 222 | 216 | 58.6M |
| September 30, 2025 | 224 | 216 | 216 | 224 | 215.5 | 89.15M |
| September 26, 2025 | 230 | 219.5 | 219.5 | 230.5 | 218.5 | 119.91M |