182.00
+1(+0.55%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 25, 2025 | 195.5 | 194.5 | 194.5 | 198 | 192.5 | 1.99M |
| September 24, 2025 | 197 | 197 | 197 | 204 | 195.5 | 3.4M |
| September 23, 2025 | 197.5 | 197 | 197 | 207 | 195.5 | 4.67M |
| September 22, 2025 | 195 | 196 | 196 | 198.5 | 195 | 1.06M |
| September 19, 2025 | 193.5 | 194 | 194 | 201.5 | 193 | 2.11M |
| September 18, 2025 | 189 | 193 | 193 | 196.5 | 188.5 | 1.82M |
| September 17, 2025 | 189 | 190 | 190 | 195 | 188 | 2.4M |
| September 16, 2025 | 189 | 187 | 187 | 190.5 | 183 | 2.22M |
| September 15, 2025 | 195 | 189.5 | 189.5 | 195.5 | 187 | 2.1M |
| September 12, 2025 | 206 | 195 | 195 | 206 | 195 | 3.4M |
| September 11, 2025 | 213.5 | 198.5 | 198.5 | 220 | 197 | 10.35M |
| September 10, 2025 | 203 | 212.5 | 212.5 | 218 | 203 | 10.26M |
| September 09, 2025 | 204 | 201 | 201 | 204 | 198.5 | 4.61M |
| September 08, 2025 | 192.5 | 202 | 202 | 202 | 191 | 4.73M |
| September 05, 2025 | 185 | 188.5 | 188.5 | 189 | 185 | 968,796 |
| September 04, 2025 | 193.5 | 185.5 | 185.5 | 193.5 | 185.5 | 1.74M |
| September 03, 2025 | 190.5 | 191 | 191 | 191 | 186.5 | 1.86M |
| September 02, 2025 | 197.5 | 189.5 | 189.5 | 199 | 186 | 3.2M |
| September 01, 2025 | 201.5 | 195 | 195 | 206 | 193 | 4.41M |
| August 29, 2025 | 206 | 203.5 | 203.5 | 206.5 | 199.5 | 5.46M |
| August 28, 2025 | 208 | 201.5 | 201.5 | 220 | 201 | 16.05M |
| August 27, 2025 | 190 | 202 | 202 | 202 | 190 | 10.12M |
| August 26, 2025 | 178 | 184 | 184 | 184.5 | 173 | 5.94M |
| August 25, 2025 | 173.5 | 178 | 178 | 182 | 170 | 7.67M |
| August 22, 2025 | 174 | 168 | 168 | 175.5 | 165.5 | 5.9M |
| August 21, 2025 | 159 | 173 | 173 | 173 | 159 | 4.91M |
| August 20, 2025 | 161.5 | 157.5 | 157.5 | 162 | 156.5 | 1.56M |
| August 19, 2025 | 168 | 163 | 163 | 168.5 | 162 | 2.11M |
| August 18, 2025 | 165.5 | 166.5 | 166.5 | 168 | 165 | 2.57M |
| August 15, 2025 | 165.5 | 164 | 164 | 166 | 162 | 1.96M |
| August 14, 2025 | 169 | 164.5 | 164.5 | 170 | 162.5 | 5.95M |
| August 13, 2025 | 159.5 | 169 | 169 | 169 | 158 | 6.61M |
| August 12, 2025 | 158 | 157 | 157 | 158 | 155 | 1.07M |
| August 11, 2025 | 154 | 155.5 | 155.5 | 158.5 | 152 | 1.68M |
| August 08, 2025 | 151 | 155 | 155 | 163 | 151 | 4.31M |
| August 07, 2025 | 145 | 150 | 150 | 154.5 | 145 | 3.27M |
| August 06, 2025 | 148.5 | 144.5 | 144.5 | 148.5 | 144.5 | 400,228 |
| August 05, 2025 | 147.5 | 147.5 | 147.5 | 150.5 | 147.5 | 655,547 |
| August 04, 2025 | 147 | 147 | 147 | 148.5 | 144.5 | 391,010 |
| August 01, 2025 | 143 | 147.5 | 147.5 | 148 | 141 | 446,489 |
| July 31, 2025 | 144.5 | 145 | 145 | 146 | 144 | 508,109 |
| July 30, 2025 | 146.5 | 146 | 146 | 147.5 | 143 | 804,785 |
| July 29, 2025 | 151 | 146.5 | 146.5 | 151 | 145 | 969,767 |
| July 28, 2025 | 151 | 150 | 150 | 152.5 | 148.5 | 610,257 |
| July 25, 2025 | 153.5 | 150 | 150 | 153.5 | 150 | 718,040 |