233.00
-1.5(-0.64%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 240 | 233 | 233 | 243 | 232.5 | 2.15M |
| December 23, 2025 | 227 | 234.5 | 234.5 | 239 | 225.5 | 2.4M |
| December 22, 2025 | 230.5 | 226.5 | 226.5 | 233 | 224.5 | 1.21M |
| December 19, 2025 | 232.5 | 223.5 | 223.5 | 233 | 223 | 1.91M |
| December 18, 2025 | 230 | 226.5 | 226.5 | 231.5 | 226 | 1.64M |
| December 17, 2025 | 245 | 232.5 | 232.5 | 246.5 | 231 | 4.22M |
| December 16, 2025 | 246.5 | 241.5 | 241.5 | 248 | 238 | 3.94M |
| December 15, 2025 | 237.5 | 245.5 | 245.5 | 251.5 | 237 | 5.6M |
| December 12, 2025 | 240 | 244.5 | 244.5 | 245.5 | 236 | 7.15M |
| December 11, 2025 | 226 | 243 | 243 | 243 | 225.5 | 8.98M |
| December 10, 2025 | 225 | 221 | 221 | 226 | 217 | 3.39M |
| December 09, 2025 | 226.5 | 225 | 225 | 233.5 | 220.5 | 6.94M |
| December 08, 2025 | 214.5 | 226.5 | 226.5 | 226.5 | 210 | 8.66M |
| December 05, 2025 | 205 | 206 | 206 | 208 | 203 | 855,268 |
| December 04, 2025 | 204.5 | 204 | 204 | 207 | 203.5 | 1.23M |
| December 03, 2025 | 201 | 204 | 204 | 207 | 199.5 | 2.18M |
| December 02, 2025 | 202.5 | 200 | 200 | 205 | 199 | 1.21M |
| December 01, 2025 | 206 | 201 | 201 | 207.5 | 198.5 | 1.7M |
| November 28, 2025 | 198.5 | 205 | 205 | 208 | 198 | 3.13M |
| November 27, 2025 | 195.5 | 197.5 | 197.5 | 201.5 | 194 | 2.41M |
| November 26, 2025 | 195 | 193.5 | 193.5 | 198.5 | 192 | 2.25M |
| November 25, 2025 | 188.5 | 193 | 193 | 195.5 | 185 | 4.08M |
| November 24, 2025 | 175.5 | 180 | 180 | 180 | 174 | 998,253 |
| November 21, 2025 | 174.5 | 171.5 | 171.5 | 178.5 | 171 | 862,346 |
| November 20, 2025 | 174 | 177 | 177 | 178.5 | 174 | 793,674 |
| November 19, 2025 | 170 | 170.5 | 170.5 | 172.5 | 168 | 555,299 |
| November 18, 2025 | 175 | 170 | 170 | 177 | 170 | 890,599 |
| November 17, 2025 | 171.5 | 173 | 173 | 175.5 | 170.5 | 550,916 |
| November 14, 2025 | 174.5 | 171.5 | 171.5 | 174.5 | 170.5 | 551,120 |
| November 13, 2025 | 176.5 | 176 | 176 | 176.5 | 173 | 462,853 |
| November 12, 2025 | 178 | 176 | 176 | 182.5 | 175.5 | 676,219 |
| November 11, 2025 | 177.5 | 177.5 | 177.5 | 178.5 | 176 | 432,170 |
| November 10, 2025 | 175 | 175.5 | 175.5 | 176.5 | 172 | 541,213 |
| November 07, 2025 | 179 | 173 | 173 | 180.5 | 171.5 | 779,382 |
| November 06, 2025 | 177.5 | 179.5 | 179.5 | 179.5 | 176 | 374,125 |
| November 05, 2025 | 174.5 | 175 | 175 | 178 | 172.5 | 642,743 |
| November 04, 2025 | 183.5 | 178.5 | 178.5 | 184.5 | 177 | 1.19M |
| November 03, 2025 | 177.5 | 182.5 | 182.5 | 185 | 176.5 | 1.61M |
| October 31, 2025 | 176 | 177 | 177 | 181 | 176 | 598,766 |
| October 30, 2025 | 182 | 176 | 176 | 182 | 174 | 829,341 |
| October 29, 2025 | 176 | 181 | 181 | 181 | 176 | 725,273 |
| October 28, 2025 | 178 | 175.5 | 175.5 | 178 | 174.5 | 636,213 |
| October 27, 2025 | 180 | 178.5 | 178.5 | 181.5 | 176 | 646,655 |
| October 23, 2025 | 180 | 176.5 | 176.5 | 180.5 | 176 | 799,337 |
| October 22, 2025 | 180 | 182.5 | 182.5 | 182.5 | 179.5 | 362,394 |
| October 21, 2025 | 181.5 | 182 | 182 | 183.5 | 180.5 | 416,736 |
| October 20, 2025 | 183 | 181 | 181 | 183.5 | 180 | 500,789 |
| October 17, 2025 | 188.5 | 181 | 181 | 189 | 180.5 | 1.47M |
| October 16, 2025 | 192 | 191 | 191 | 196 | 189 | 2.01M |
| October 15, 2025 | 182.5 | 186 | 186 | 186.5 | 181 | 991,437 |
| October 14, 2025 | 183.5 | 178 | 178 | 188 | 178 | 1.2M |
| October 13, 2025 | 170.5 | 181.5 | 181.5 | 182 | 170 | 778,184 |
| October 09, 2025 | 190 | 183.5 | 183.5 | 190 | 183 | 1.4M |
| October 08, 2025 | 191 | 189 | 189 | 191 | 184.5 | 1.4M |
| October 07, 2025 | 193 | 193 | 193 | 197.5 | 192 | 1.48M |
| October 03, 2025 | 190 | 191.5 | 191.5 | 193 | 188.5 | 702,673 |
| October 02, 2025 | 192.5 | 189 | 189 | 194 | 188.5 | 1.31M |
| October 01, 2025 | 190.5 | 189.5 | 189.5 | 193.5 | 188 | 675,008 |
| September 30, 2025 | 190.5 | 191.5 | 191.5 | 193 | 189 | 651,962 |
| September 26, 2025 | 194 | 187 | 187 | 195 | 187 | 1.51M |