166.00
-3.5(-2.06%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 168.5 | 166 | 166 | 173 | 164 | 66.03M |
| September 25, 2025 | 178 | 169.5 | 169.5 | 178.5 | 169 | 67.77M |
| September 24, 2025 | 177.5 | 180 | 180 | 182 | 172.5 | 61.4M |
| September 23, 2025 | 180.5 | 176 | 176 | 180.5 | 175.5 | 49.08M |
| September 22, 2025 | 176.5 | 178.5 | 178.5 | 185 | 175.5 | 129.2M |
| September 19, 2025 | 159 | 173.5 | 173.5 | 173.5 | 158.5 | 109.21M |
| September 18, 2025 | 158.5 | 158 | 158 | 159 | 154 | 36.74M |
| September 17, 2025 | 150 | 156 | 156 | 161 | 150 | 66.67M |
| September 16, 2025 | 151 | 149.5 | 149.5 | 151.5 | 146.5 | 23M |
| September 15, 2025 | 153 | 151 | 151 | 154 | 147.5 | 50.18M |
| September 12, 2025 | 142.5 | 151.5 | 151.5 | 151.5 | 142 | 61.36M |
| September 11, 2025 | 143.5 | 138 | 138 | 143.5 | 137.5 | 13.86M |
| September 10, 2025 | 139 | 142.5 | 142.5 | 143.5 | 138 | 16.14M |
| September 09, 2025 | 139.5 | 138.5 | 138.5 | 140.5 | 138 | 9.22M |
| September 08, 2025 | 135.5 | 137.5 | 137.5 | 139.5 | 135.5 | 10.16M |
| September 05, 2025 | 137 | 135 | 135 | 137 | 134.5 | 8.39M |
| September 04, 2025 | 136 | 135.5 | 135.5 | 137.5 | 135 | 7.11M |
| September 03, 2025 | 135.5 | 135 | 135 | 136 | 134.5 | 9.44M |
| September 02, 2025 | 135.5 | 134.5 | 134.5 | 137.5 | 134 | 9.21M |
| September 01, 2025 | 139.5 | 135 | 135 | 139.5 | 132.5 | 10.98M |
| August 29, 2025 | 138.5 | 139.5 | 139.5 | 141 | 137 | 11.12M |
| August 28, 2025 | 138.5 | 137 | 137 | 139.5 | 136.5 | 11.6M |
| August 27, 2025 | 139 | 136.5 | 136.5 | 139.5 | 136 | 14.08M |
| August 26, 2025 | 142.5 | 138.5 | 138.5 | 142.5 | 137 | 25.42M |
| August 25, 2025 | 142 | 143 | 143 | 145.5 | 140 | 26.59M |
| August 22, 2025 | 136.5 | 136.5 | 136.5 | 136.5 | 136.5 | 0 |
| August 21, 2025 | 136.5 | 136.5 | 136.5 | 136.5 | 136.5 | 0 |
| August 20, 2025 | 136.5 | 136.5 | 136.5 | 136.5 | 136.5 | 0 |
| August 19, 2025 | 136.5 | 136.5 | 136.5 | 136.5 | 136.5 | 0 |
| August 18, 2025 | 136.5 | 136.5 | 136.5 | 136.5 | 136.5 | 0 |
| August 15, 2025 | 136.5 | 136.5 | 136.5 | 136.5 | 136.5 | 0 |
| August 14, 2025 | 136.5 | 136.5 | 136.5 | 136.5 | 136.5 | 0 |
| August 13, 2025 | 136.25 | 136.5 | 136.5 | 137.5 | 135.5 | 44.96M |
| August 12, 2025 | 135.5 | 135.5 | 135.5 | 136 | 134.5 | 21.65M |
| August 11, 2025 | 135.5 | 135.5 | 135.5 | 136 | 133 | 30.36M |
| August 08, 2025 | 136.25 | 136.25 | 136.25 | 137.5 | 136 | 24.15M |
| August 07, 2025 | 136.75 | 136.25 | 136.25 | 137.75 | 136 | 33.86M |
| August 06, 2025 | 137.5 | 135.25 | 135.25 | 137.75 | 134.5 | 39.63M |
| August 05, 2025 | 135.75 | 137.5 | 137.5 | 140.5 | 135.75 | 65.14M |
| August 04, 2025 | 133 | 133.75 | 133.75 | 134.25 | 131.75 | 27.59M |
| August 01, 2025 | 130.75 | 134.75 | 134.75 | 136.25 | 130.25 | 14.61M |
| July 31, 2025 | 130.75 | 132.5 | 132.5 | 132.75 | 130.5 | 45M |
| July 30, 2025 | 134.5 | 130.75 | 130.75 | 134.75 | 129.5 | 77.07M |
| July 29, 2025 | 132.5 | 133.75 | 133.75 | 135.75 | 132.25 | 41.94M |
| July 28, 2025 | 132.75 | 133 | 133 | 134 | 131.5 | 22.48M |
| July 25, 2025 | 133.25 | 132.5 | 132.5 | 134.25 | 132.25 | 26.64M |
| July 24, 2025 | 133.75 | 133.25 | 133.25 | 133.75 | 131.5 | 34.89M |
| July 23, 2025 | 127.5 | 132.75 | 132.75 | 133.75 | 127.5 | 78.74M |
| July 22, 2025 | 128.5 | 126.25 | 126.25 | 129.5 | 126 | 42.12M |
| July 21, 2025 | 127.75 | 128.25 | 128.25 | 129.25 | 127.75 | 23.37M |
| July 18, 2025 | 128.75 | 128 | 128 | 129.25 | 127.25 | 31.09M |
| July 17, 2025 | 126.25 | 127.5 | 127.5 | 128 | 124.38 | 39.28M |
| July 16, 2025 | 125.25 | 125.5 | 125.5 | 128 | 125 | 50.11M |
| July 15, 2025 | 122.88 | 125 | 125 | 125.75 | 122 | 42.71M |
| July 14, 2025 | 122.5 | 122.13 | 122.13 | 122.63 | 120.75 | 18.59M |
| July 11, 2025 | 123 | 121.75 | 121.75 | 123.63 | 121.5 | 7.19M |
| July 10, 2025 | 123 | 123 | 123 | 123.25 | 121.88 | 6.81M |
| July 09, 2025 | 121.5 | 122.63 | 122.63 | 123.88 | 121.5 | 8.55M |
| July 08, 2025 | 121.25 | 120.38 | 120.38 | 121.5 | 119.75 | 4.4M |
| July 07, 2025 | 122.38 | 121.13 | 121.13 | 122.75 | 120.25 | 5.8M |