164.00
-3.5(-2.09%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 166.5 | 164 | 164 | 166.5 | 162.5 | 337,984 |
| December 04, 2025 | 170 | 167.5 | 167.5 | 170 | 166.5 | 168,262 |
| December 03, 2025 | 166 | 169 | 169 | 169 | 165 | 257,663 |
| December 02, 2025 | 165.5 | 165 | 165 | 166.5 | 163.5 | 255,306 |
| December 01, 2025 | 169.5 | 165.5 | 165.5 | 170 | 165 | 577,729 |
| November 28, 2025 | 168.5 | 171.5 | 171.5 | 171.5 | 166.5 | 409,633 |
| November 27, 2025 | 168.5 | 168.5 | 168.5 | 170 | 165 | 539,560 |
| November 26, 2025 | 167 | 170 | 170 | 170 | 167 | 441,196 |
| November 25, 2025 | 165 | 167 | 167 | 167 | 164 | 253,751 |
| November 24, 2025 | 163 | 165 | 165 | 165.5 | 162.5 | 525,675 |
| November 21, 2025 | 163 | 163 | 163 | 164 | 158.5 | 372,797 |
| November 20, 2025 | 161.5 | 163 | 163 | 163 | 160.5 | 175,271 |
| November 19, 2025 | 162 | 160.5 | 160.5 | 163 | 159 | 240,344 |
| November 18, 2025 | 160 | 160.5 | 160.5 | 161.5 | 158.5 | 444,046 |
| November 17, 2025 | 156.5 | 161 | 161 | 161 | 156 | 398,363 |
| November 14, 2025 | 156 | 157 | 157 | 158.5 | 156 | 233,669 |
| November 13, 2025 | 158.5 | 158 | 158 | 158.5 | 155 | 532,442 |
| November 12, 2025 | 160 | 158.5 | 158.5 | 162 | 158.5 | 402,265 |
| November 11, 2025 | 164 | 160 | 160 | 168.5 | 159.5 | 644,432 |
| November 10, 2025 | 166 | 163 | 163 | 166 | 162 | 254,204 |
| November 07, 2025 | 166 | 164.5 | 164.5 | 166 | 164 | 130,198 |
| November 06, 2025 | 164.5 | 166 | 166 | 166 | 163.5 | 232,184 |
| November 05, 2025 | 162.5 | 163 | 163 | 163 | 159.5 | 270,284 |
| November 04, 2025 | 165 | 161.5 | 161.5 | 165.5 | 160 | 525,993 |
| November 03, 2025 | 169 | 165 | 165 | 169 | 164 | 608,099 |
| October 31, 2025 | 168.5 | 167.5 | 167.5 | 169 | 166.5 | 248,797 |
| October 30, 2025 | 168 | 166.5 | 166.5 | 169 | 166.5 | 202,099 |
| October 29, 2025 | 171.5 | 168 | 168 | 171.5 | 167 | 456,367 |
| October 28, 2025 | 172.5 | 170.5 | 170.5 | 173.5 | 170 | 418,522 |
| October 27, 2025 | 173.5 | 169.5 | 169.5 | 173.5 | 167 | 613,132 |
| October 23, 2025 | 174.5 | 173.5 | 173.5 | 176 | 173.5 | 293,336 |
| October 22, 2025 | 171 | 174.5 | 174.5 | 174.5 | 170 | 674,896 |
| October 21, 2025 | 171 | 171 | 171 | 172.5 | 168.5 | 461,284 |
| October 20, 2025 | 168.5 | 169 | 169 | 170 | 167.5 | 293,806 |
| October 17, 2025 | 167 | 167.5 | 167.5 | 168 | 165.5 | 321,940 |
| October 16, 2025 | 173.5 | 167 | 167 | 174 | 165 | 1.21M |
| October 15, 2025 | 163.5 | 173 | 173 | 173 | 163.5 | 1.63M |
| October 14, 2025 | 158 | 164.5 | 164.5 | 166.5 | 158 | 1.41M |
| October 13, 2025 | 150 | 157.5 | 157.5 | 158 | 150 | 1.16M |
| October 09, 2025 | 151 | 151.5 | 151.5 | 152 | 150 | 310,168 |
| October 08, 2025 | 151 | 151 | 151 | 152.5 | 150.5 | 326,064 |
| October 07, 2025 | 151.5 | 150.5 | 150.5 | 152 | 146 | 703,065 |
| October 03, 2025 | 153 | 151 | 151 | 153 | 150 | 847,498 |
| October 02, 2025 | 153.5 | 153.5 | 153.5 | 155 | 152 | 337,747 |
| October 01, 2025 | 154.5 | 154 | 154 | 155 | 153 | 221,640 |
| September 30, 2025 | 155.5 | 154 | 154 | 155.5 | 152 | 283,488 |
| September 26, 2025 | 155.5 | 154.5 | 154.5 | 155.5 | 154 | 168,257 |
| September 25, 2025 | 156 | 155.5 | 155.5 | 156.5 | 154.5 | 183,710 |
| September 24, 2025 | 154 | 155.5 | 155.5 | 157.5 | 154 | 476,883 |
| September 23, 2025 | 153.5 | 153.5 | 153.5 | 154.5 | 153 | 229,535 |
| September 22, 2025 | 153.5 | 153 | 153 | 157 | 152.5 | 231,523 |
| September 19, 2025 | 153.5 | 152.5 | 152.5 | 154 | 152 | 259,758 |
| September 18, 2025 | 155 | 154 | 154 | 155 | 153 | 182,626 |
| September 17, 2025 | 152.5 | 153.5 | 153.5 | 154 | 152.5 | 178,786 |
| September 16, 2025 | 152.5 | 152.5 | 152.5 | 154 | 152.5 | 178,195 |
| September 15, 2025 | 152.5 | 152.5 | 152.5 | 154 | 152.5 | 216,150 |
| September 12, 2025 | 152.5 | 153 | 153 | 153.5 | 152.5 | 234,168 |
| September 11, 2025 | 154.5 | 151.5 | 151.5 | 154.5 | 151.5 | 398,617 |
| September 10, 2025 | 155 | 155.5 | 155.5 | 156 | 153 | 344,834 |
| September 09, 2025 | 155.5 | 156 | 156 | 156.5 | 154 | 175,701 |