204.50
+0.5(+0.25%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |