186.00
-3(-1.59%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 12, 2025 | 189 | 186 | 186 | 190.5 | 186 | 772,848 |
| November 11, 2025 | 190 | 189 | 189 | 194 | 188 | 1.36M |
| November 10, 2025 | 186 | 188.5 | 188.5 | 190 | 185 | 888,614 |
| November 07, 2025 | 183 | 186.5 | 186.5 | 193 | 182 | 2.01M |
| November 06, 2025 | 186.5 | 185 | 185 | 187 | 182 | 1.05M |
| November 05, 2025 | 183 | 185 | 185 | 186 | 181 | 1.29M |
| November 04, 2025 | 191 | 188.5 | 188.5 | 194.5 | 188 | 1.91M |
| November 03, 2025 | 189 | 190 | 190 | 193.5 | 187 | 1.29M |
| October 31, 2025 | 193.5 | 189 | 189 | 194 | 188.5 | 1.52M |
| October 30, 2025 | 196 | 192 | 192 | 197.5 | 189 | 2.18M |
| October 29, 2025 | 199.5 | 195 | 195 | 201 | 193.5 | 2.87M |
| October 28, 2025 | 205 | 197.5 | 197.5 | 208 | 197 | 3.51M |
| October 27, 2025 | 207 | 204 | 204 | 209.5 | 199 | 3.82M |
| October 23, 2025 | 204.5 | 202 | 202 | 213 | 199 | 11.22M |
| October 22, 2025 | 186.5 | 204.5 | 204.5 | 204.5 | 186 | 8.45M |
| October 21, 2025 | 185.5 | 186 | 186 | 196 | 184 | 5.04M |
| October 20, 2025 | 178 | 184.5 | 184.5 | 185.5 | 176.5 | 4.09M |
| October 17, 2025 | 172 | 173.5 | 173.5 | 177 | 171.5 | 1.95M |
| October 16, 2025 | 171 | 172 | 172 | 174.5 | 171 | 1.38M |
| October 15, 2025 | 166 | 169.5 | 169.5 | 172 | 165 | 852,372 |
| October 14, 2025 | 170 | 164.5 | 164.5 | 170 | 164 | 1.12M |
| October 13, 2025 | 159 | 167.5 | 167.5 | 168 | 159 | 835,177 |
| October 09, 2025 | 170 | 167 | 167 | 170 | 167 | 689,722 |
| October 08, 2025 | 170 | 168.5 | 168.5 | 170 | 168 | 904,484 |
| October 07, 2025 | 173.5 | 172 | 172 | 176 | 171 | 2.19M |
| October 03, 2025 | 169 | 170.5 | 170.5 | 172 | 167.5 | 1.64M |
| October 02, 2025 | 170 | 166 | 166 | 170.5 | 166 | 1.34M |
| October 01, 2025 | 172 | 168.5 | 168.5 | 175 | 168 | 1.92M |
| September 30, 2025 | 173 | 171 | 171 | 174.5 | 167.5 | 1.91M |
| September 29, 2025 | 171 | 171 | 171 | 171 | 171 | 0 |
| September 26, 2025 | 169.5 | 171 | 171 | 177.5 | 165 | 4.12M |
| September 25, 2025 | 175.5 | 171.5 | 171.5 | 175.5 | 169.5 | 5.4M |
| September 24, 2025 | 163.5 | 176.5 | 176.5 | 176.5 | 162 | 7.63M |
| September 23, 2025 | 161 | 160.5 | 160.5 | 163 | 157 | 2.06M |
| September 22, 2025 | 154.5 | 157.5 | 157.5 | 161.5 | 154 | 2.24M |
| September 19, 2025 | 151 | 153 | 153 | 156 | 150.5 | 1.74M |
| September 18, 2025 | 151.5 | 151 | 151 | 151.5 | 149.5 | 207,100 |
| September 17, 2025 | 151.5 | 150.5 | 150.5 | 153.5 | 149.5 | 465,140 |
| September 16, 2025 | 151 | 150.5 | 150.5 | 154 | 149.5 | 719,300 |
| September 15, 2025 | 151 | 148.5 | 148.5 | 151 | 147.5 | 225,000 |
| September 12, 2025 | 148.5 | 149.5 | 149.5 | 152 | 148.5 | 425,825 |
| September 11, 2025 | 152.5 | 147 | 147 | 153 | 147 | 651,576 |
| September 10, 2025 | 152.5 | 152.5 | 152.5 | 152.5 | 150.5 | 767,747 |
| September 09, 2025 | 154 | 154.5 | 154.5 | 155 | 153 | 715,840 |
| September 08, 2025 | 150 | 153 | 153 | 154.5 | 150 | 1.21M |
| September 05, 2025 | 147.5 | 148.5 | 148.5 | 148.5 | 147 | 266,305 |
| September 04, 2025 | 148 | 146 | 146 | 149.5 | 146 | 386,083 |
| September 03, 2025 | 144.5 | 148 | 148 | 148.5 | 144.5 | 375,135 |
| September 02, 2025 | 145 | 144.5 | 144.5 | 146 | 142.5 | 271,524 |
| September 01, 2025 | 151 | 145 | 145 | 151.5 | 144 | 652,683 |
| August 29, 2025 | 150 | 151.5 | 151.5 | 151.5 | 149.5 | 658,352 |
| August 28, 2025 | 149 | 149 | 149 | 150 | 148 | 363,596 |
| August 27, 2025 | 148 | 148.5 | 148.5 | 149 | 147 | 432,846 |
| August 26, 2025 | 146.5 | 147.5 | 147.5 | 147.5 | 145.5 | 310,704 |
| August 25, 2025 | 147.5 | 147 | 147 | 148 | 146 | 303,391 |
| August 22, 2025 | 147.5 | 145.5 | 145.5 | 148.5 | 145 | 820,814 |
| August 21, 2025 | 150 | 154 | 147.9 | 154 | 150 | 936,430 |
| August 20, 2025 | 151 | 149 | 143.1 | 151.5 | 148 | 753,119 |
| August 19, 2025 | 152.5 | 151.5 | 151.5 | 153.5 | 151 | 371,863 |
| August 18, 2025 | 152 | 152.5 | 152.5 | 153.5 | 151.5 | 423,001 |