209.50
+15(+7.71%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 210 | 209.5 | 209.5 | 213 | 201 | 8.87M |
| December 23, 2025 | 194.5 | 194.5 | 194.5 | 196 | 191 | 3.07M |
| December 22, 2025 | 196 | 197 | 193.84 | 199 | 195.5 | 2.86M |
| December 19, 2025 | 191.5 | 194 | 190.89 | 196 | 191.5 | 2.93M |
| December 18, 2025 | 192.5 | 190.5 | 187.44 | 192.5 | 190.5 | 1.98M |
| December 17, 2025 | 189 | 190.5 | 187.44 | 192.5 | 188.5 | 3.14M |
| December 16, 2025 | 183.5 | 186.5 | 183.51 | 190 | 183 | 2.22M |
| December 15, 2025 | 186.5 | 184.5 | 181.54 | 187.5 | 184.5 | 2.25M |
| December 12, 2025 | 190.5 | 187.5 | 187.5 | 191 | 187 | 1.07M |
| December 11, 2025 | 194.5 | 189 | 189 | 194.5 | 189 | 1.88M |
| December 10, 2025 | 194 | 194 | 194 | 195 | 193.5 | 1.04M |
| December 09, 2025 | 195.5 | 193.5 | 193.5 | 197 | 193.5 | 1.93M |
| December 08, 2025 | 201.5 | 195.5 | 195.5 | 201.5 | 195.5 | 2.57M |
| December 05, 2025 | 201.5 | 201.5 | 201.5 | 203 | 198 | 3.11M |
| December 04, 2025 | 205.5 | 202 | 202 | 205.5 | 201.5 | 902,518 |
| December 03, 2025 | 202 | 204 | 204 | 204 | 201 | 1.48M |
| December 02, 2025 | 201.5 | 200 | 200 | 201.5 | 199 | 1.12M |
| December 01, 2025 | 199.5 | 201.5 | 201.5 | 201.5 | 199 | 1.56M |
| November 28, 2025 | 202.5 | 201 | 201 | 202.5 | 199.5 | 1.91M |
| November 27, 2025 | 199 | 201.5 | 201.5 | 201.5 | 197 | 2.75M |
| November 26, 2025 | 205 | 199.5 | 199.5 | 205 | 197 | 4.65M |
| November 25, 2025 | 204.5 | 205.5 | 205.5 | 206.5 | 202 | 3.29M |
| November 24, 2025 | 207.5 | 205.5 | 205.5 | 208 | 200.5 | 6.93M |
| November 21, 2025 | 209.5 | 207.5 | 207.5 | 211 | 207.5 | 3.27M |
| November 20, 2025 | 208 | 211 | 211 | 211.5 | 207.5 | 3.33M |
| November 19, 2025 | 205.5 | 207.5 | 207.5 | 209 | 205 | 4.4M |
| November 18, 2025 | 208.5 | 205.5 | 205.5 | 208.5 | 202.5 | 5.51M |
| November 17, 2025 | 206 | 210 | 210 | 210 | 204.5 | 5.01M |
| November 14, 2025 | 203 | 210 | 210 | 213 | 203 | 6.78M |
| November 13, 2025 | 202 | 204 | 204 | 204.5 | 201.5 | 2.25M |
| November 12, 2025 | 200 | 202 | 202 | 203 | 199.5 | 2.51M |
| November 11, 2025 | 199 | 198.5 | 198.5 | 199.5 | 197 | 2.97M |
| November 10, 2025 | 198 | 198.5 | 198.5 | 200.5 | 198 | 2.99M |
| November 07, 2025 | 204 | 198 | 198 | 206.5 | 198 | 4.48M |
| November 06, 2025 | 201.5 | 204 | 204 | 206 | 201.5 | 2.43M |
| November 05, 2025 | 194.5 | 201 | 201 | 202 | 194.5 | 3.82M |
| November 04, 2025 | 196 | 196 | 196 | 198 | 195.5 | 2.18M |
| November 03, 2025 | 198 | 196.5 | 196.5 | 198.5 | 195.5 | 3.36M |
| October 31, 2025 | 199 | 198.5 | 198.5 | 199.5 | 198 | 2.83M |
| October 30, 2025 | 197.5 | 199 | 199 | 199.5 | 197.5 | 2.54M |
| October 29, 2025 | 200 | 199.5 | 199.5 | 200.5 | 198.5 | 2.72M |
| October 28, 2025 | 201 | 200.5 | 200.5 | 202 | 199.5 | 3.02M |
| October 27, 2025 | 202 | 201 | 201 | 202 | 200.5 | 4.14M |
| October 23, 2025 | 198 | 201 | 201 | 201 | 197.5 | 2.59M |
| October 22, 2025 | 198 | 198.5 | 198.5 | 199 | 197 | 2.98M |
| October 21, 2025 | 195.5 | 195.5 | 195.5 | 199.5 | 195.5 | 6.27M |
| October 20, 2025 | 190 | 196.5 | 196.5 | 196.5 | 189 | 6.59M |
| October 17, 2025 | 178 | 179 | 179 | 182.5 | 178 | 1.81M |
| October 16, 2025 | 179 | 177.5 | 177.5 | 179.5 | 177.5 | 1.8M |
| October 15, 2025 | 179 | 177 | 177 | 180 | 177 | 2.11M |
| October 14, 2025 | 180 | 179 | 179 | 181 | 178 | 2.62M |
| October 13, 2025 | 177.5 | 179.5 | 179.5 | 181 | 176 | 2.96M |
| October 09, 2025 | 183.5 | 181.5 | 181.5 | 184 | 181.5 | 2.6M |
| October 08, 2025 | 183 | 184 | 184 | 185.5 | 182.5 | 2.66M |
| October 07, 2025 | 180.5 | 183 | 183 | 185 | 180.5 | 1.94M |
| October 03, 2025 | 183 | 181 | 181 | 184.5 | 181 | 2.48M |
| October 02, 2025 | 182 | 183 | 183 | 184 | 182 | 1.47M |
| October 01, 2025 | 183.5 | 181.5 | 181.5 | 185.5 | 181.5 | 2.06M |
| September 30, 2025 | 185.5 | 182.5 | 182.5 | 185.5 | 182 | 3.01M |
| September 29, 2025 | 184 | 184 | 184 | 184 | 184 | 0 |