176.00
+0.5(+0.28%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 174 | 176 | 176 | 176.5 | 172 | 259,487 |
| September 25, 2025 | 176 | 175.5 | 175.5 | 177.5 | 175 | 247,107 |
| September 24, 2025 | 172 | 175.5 | 175.5 | 176.5 | 172 | 388,022 |
| September 23, 2025 | 169.5 | 171.5 | 171.5 | 172 | 169.5 | 165,275 |
| September 22, 2025 | 173.5 | 169.5 | 169.5 | 174 | 169 | 262,353 |
| September 19, 2025 | 170.5 | 172 | 172 | 172 | 169 | 3.04M |
| September 18, 2025 | 170 | 170.5 | 170.5 | 170.5 | 168.5 | 180,808 |
| September 17, 2025 | 170 | 168.5 | 168.5 | 172 | 168.5 | 265,886 |
| September 16, 2025 | 168 | 168.5 | 168.5 | 170 | 167.5 | 196,248 |
| September 15, 2025 | 169 | 167.5 | 167.5 | 170 | 167.5 | 164,861 |
| September 12, 2025 | 168 | 168.5 | 168.5 | 170 | 168 | 183,117 |
| September 11, 2025 | 169.5 | 168 | 168 | 170.5 | 167.5 | 316,657 |
| September 10, 2025 | 168.5 | 170 | 170 | 171 | 168.5 | 225,693 |
| September 09, 2025 | 169 | 168.5 | 168.5 | 170.5 | 168 | 191,989 |
| September 08, 2025 | 169 | 168.5 | 168.5 | 171 | 168.5 | 191,276 |
| September 05, 2025 | 170 | 169.5 | 169.5 | 170.5 | 169 | 91,935 |
| September 04, 2025 | 169.5 | 169 | 169 | 170.5 | 168 | 267,581 |
| September 03, 2025 | 168.5 | 169 | 169 | 169.5 | 167.5 | 126,160 |
| September 02, 2025 | 169.5 | 167 | 167 | 171.5 | 167 | 336,431 |
| September 01, 2025 | 171 | 169.5 | 169.5 | 173.5 | 169 | 360,458 |
| August 29, 2025 | 174 | 173 | 173 | 174.5 | 170.5 | 435,247 |
| August 28, 2025 | 177.5 | 174 | 174 | 179 | 174 | 280,555 |
| August 27, 2025 | 180.5 | 177.5 | 177.5 | 182.5 | 177.5 | 259,338 |
| August 26, 2025 | 180.5 | 181 | 181 | 182.5 | 179.5 | 240,222 |
| August 25, 2025 | 177 | 180.5 | 180.5 | 182.5 | 177 | 508,067 |
| August 22, 2025 | 173.5 | 175.5 | 175.5 | 177 | 173.5 | 168,134 |
| August 21, 2025 | 173 | 173.5 | 173.5 | 175.5 | 173 | 159,406 |
| August 20, 2025 | 177 | 173 | 173 | 177 | 173 | 237,217 |
| August 19, 2025 | 176.5 | 177.5 | 177.5 | 178.5 | 176 | 167,605 |
| August 18, 2025 | 178.5 | 177.5 | 177.5 | 179 | 176 | 236,378 |
| August 15, 2025 | 181 | 178.5 | 178.5 | 181 | 178.5 | 211,266 |
| August 14, 2025 | 181.5 | 181 | 181 | 182 | 177 | 384,560 |
| August 13, 2025 | 183 | 181 | 181 | 185 | 181 | 348,498 |
| August 12, 2025 | 179.5 | 181.5 | 181.5 | 183 | 179.5 | 570,612 |
| August 11, 2025 | 177.5 | 178 | 178 | 181.5 | 177 | 476,115 |
| August 08, 2025 | 173.5 | 177 | 177 | 177.5 | 172 | 378,856 |
| August 07, 2025 | 172.5 | 173 | 173 | 177 | 170.5 | 614,948 |
| August 06, 2025 | 167.5 | 170 | 170 | 171 | 167 | 444,586 |
| August 05, 2025 | 166.5 | 167.5 | 167.5 | 169.5 | 165.5 | 301,541 |
| August 04, 2025 | 162.5 | 165.5 | 165.5 | 166 | 161.5 | 293,560 |
| August 01, 2025 | 161 | 163.5 | 163.5 | 165 | 161 | 226,381 |
| July 31, 2025 | 162 | 163 | 163 | 163.5 | 161 | 167,263 |
| July 30, 2025 | 161.5 | 162 | 162 | 162 | 160 | 112,353 |
| July 29, 2025 | 161 | 161 | 161 | 161.5 | 159 | 179,303 |
| July 28, 2025 | 160 | 161 | 161 | 162 | 160 | 175,607 |
| July 25, 2025 | 160 | 160 | 160 | 161.5 | 159 | 179,867 |
| July 24, 2025 | 163 | 160 | 160 | 163 | 159 | 577,884 |
| July 23, 2025 | 164.5 | 162 | 162 | 164.5 | 161.5 | 259,954 |
| July 22, 2025 | 166 | 163.5 | 163.5 | 166 | 162 | 348,067 |
| July 21, 2025 | 166.5 | 166 | 166 | 166.5 | 164.5 | 153,789 |
| July 18, 2025 | 167.5 | 166 | 166 | 167.5 | 163.5 | 234,354 |
| July 17, 2025 | 166.5 | 166.5 | 166.5 | 167.5 | 164.5 | 206,074 |
| July 16, 2025 | 167.5 | 166.5 | 166.5 | 168 | 166.5 | 147,383 |
| July 15, 2025 | 165.5 | 167.5 | 167.5 | 168 | 164 | 250,610 |
| July 14, 2025 | 169.5 | 165.5 | 165.5 | 172.5 | 165.5 | 559,679 |
| July 11, 2025 | 164 | 169.5 | 169.5 | 170 | 162.5 | 1.12M |
| July 10, 2025 | 157 | 158.5 | 158.5 | 159 | 157 | 177,989 |
| July 09, 2025 | 155.5 | 157 | 157 | 158 | 155 | 157,286 |
| July 08, 2025 | 154.5 | 155.5 | 155.5 | 156.5 | 154.5 | 150,510 |
| July 07, 2025 | 155.5 | 155 | 155 | 155.5 | 154 | 90,694 |