142.00
+1.5(+1.07%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 142 | 141.5 | 141.5 | 142.5 | 140.5 | 765,343 |
| September 26, 2025 | 146 | 140.5 | 140.5 | 146 | 140 | 2.71M |
| September 25, 2025 | 144.5 | 147.5 | 147.5 | 149 | 144 | 2.98M |
| September 24, 2025 | 144.5 | 143.5 | 143.5 | 145.5 | 143 | 1.05M |
| September 23, 2025 | 146 | 144.5 | 144.5 | 147 | 144 | 1.42M |
| September 22, 2025 | 146 | 146 | 146 | 147 | 144.5 | 1.32M |
| September 19, 2025 | 144 | 144.5 | 144.5 | 146 | 143.5 | 1.21M |
| September 18, 2025 | 145.5 | 144 | 144 | 146 | 142.5 | 1.36M |
| September 17, 2025 | 147.5 | 145 | 145 | 148.5 | 145 | 1.65M |
| September 16, 2025 | 143.5 | 147 | 147 | 147.5 | 142 | 1.98M |
| September 15, 2025 | 146 | 142.5 | 142.5 | 146.5 | 142.5 | 2.33M |
| September 12, 2025 | 148 | 147 | 147 | 150 | 146.5 | 1.91M |
| September 11, 2025 | 152 | 146.5 | 146.5 | 154 | 145.5 | 3.96M |
| September 10, 2025 | 151.5 | 152 | 152 | 152 | 149 | 4.28M |
| September 09, 2025 | 146.5 | 150 | 150 | 151.5 | 146.5 | 5.21M |
| September 08, 2025 | 146.5 | 146.5 | 146.5 | 147 | 144 | 2.09M |
| September 05, 2025 | 145 | 145.5 | 145.5 | 146.5 | 144 | 2.36M |
| September 04, 2025 | 147.5 | 144 | 144 | 147.5 | 143.5 | 2.99M |
| September 03, 2025 | 147 | 146 | 146 | 147.5 | 144 | 3.18M |
| September 02, 2025 | 151.5 | 145 | 145 | 153 | 143 | 5.77M |
| September 01, 2025 | 157.5 | 149.5 | 149.5 | 160.5 | 149 | 8.66M |
| August 29, 2025 | 166 | 157 | 157 | 166 | 157 | 8.96M |
| August 28, 2025 | 167 | 162 | 162 | 169.5 | 161.5 | 13.07M |
| August 27, 2025 | 172 | 166.5 | 166.5 | 175.5 | 166.5 | 55.54M |
| August 26, 2025 | 155.5 | 166.5 | 166.5 | 166.5 | 155 | 53.45M |
| August 25, 2025 | 144 | 151.5 | 151.5 | 151.5 | 143 | 6.8M |
| August 22, 2025 | 142 | 138 | 138 | 144 | 138 | 3.02M |
| August 21, 2025 | 142 | 141 | 141 | 146 | 140 | 3.76M |
| August 20, 2025 | 146 | 140 | 140 | 147 | 140 | 4.24M |
| August 19, 2025 | 152.5 | 145.5 | 145.5 | 152.5 | 144.5 | 5.77M |
| August 18, 2025 | 149.5 | 151.5 | 151.5 | 156.5 | 147 | 11.87M |
| August 15, 2025 | 142 | 148 | 148 | 149.5 | 140.5 | 7M |
| August 14, 2025 | 144 | 141.5 | 141.5 | 146 | 141.5 | 3.56M |
| August 13, 2025 | 145.5 | 143.5 | 143.5 | 151.5 | 142 | 13.32M |
| August 12, 2025 | 143.5 | 145 | 145 | 145 | 141 | 2.43M |
| August 11, 2025 | 142.5 | 142.5 | 142.5 | 146 | 141 | 3.09M |
| August 08, 2025 | 142.5 | 144.5 | 144.5 | 147 | 142 | 3.71M |
| August 07, 2025 | 145 | 142.5 | 142.5 | 146 | 142.5 | 1.67M |
| August 06, 2025 | 145.5 | 143.5 | 143.5 | 146 | 143 | 2.07M |
| August 05, 2025 | 145 | 145.5 | 145.5 | 148 | 144 | 6.81M |
| August 04, 2025 | 136 | 143.5 | 143.5 | 145 | 136 | 5.94M |
| August 01, 2025 | 135.5 | 138 | 138 | 139 | 133.5 | 1.71M |
| July 31, 2025 | 139.5 | 137.5 | 137.5 | 140 | 137.5 | 1.43M |
| July 30, 2025 | 140.5 | 139.5 | 139.5 | 140.5 | 137.5 | 1.42M |
| July 29, 2025 | 142 | 139 | 139 | 142 | 137.5 | 2.03M |
| July 28, 2025 | 142 | 141 | 141 | 143.5 | 140 | 1.69M |
| July 25, 2025 | 144.5 | 141.5 | 141.5 | 145 | 141 | 3.04M |
| July 24, 2025 | 146 | 145 | 145 | 149 | 141.5 | 10.63M |
| July 23, 2025 | 138 | 144 | 144 | 146.5 | 138 | 13.23M |
| July 22, 2025 | 142 | 137 | 137 | 143 | 137 | 3.62M |
| July 21, 2025 | 142 | 143 | 143 | 145 | 140.5 | 6.54M |
| July 18, 2025 | 139.5 | 140.5 | 140.5 | 144 | 139 | 12.84M |
| July 17, 2025 | 133.5 | 137.5 | 137.5 | 138 | 133.5 | 3.27M |
| July 16, 2025 | 133 | 133 | 133 | 134.5 | 133 | 1.03M |
| July 15, 2025 | 132 | 132 | 132 | 133 | 131.5 | 763,575 |
| July 14, 2025 | 133 | 132 | 132 | 133.5 | 131.5 | 879,632 |
| July 11, 2025 | 132 | 132 | 132 | 136.5 | 132 | 1.99M |
| July 10, 2025 | 133.5 | 131.5 | 131.5 | 134.5 | 130.5 | 893,319 |
| July 09, 2025 | 132 | 132.5 | 131.5 | 134 | 131.5 | 1.2M |
| July 08, 2025 | 134 | 130 | 129.02 | 134.5 | 130 | 1.48M |