165.00
-1(-0.60%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 167 | 166 | 166 | 168 | 165.5 | 666,824 |
| December 03, 2025 | 170 | 167.5 | 167.5 | 170 | 167 | 440,307 |
| December 02, 2025 | 169 | 168 | 168 | 169.5 | 166 | 714,978 |
| December 01, 2025 | 173.5 | 168.5 | 168.5 | 174 | 168.5 | 872,885 |
| November 28, 2025 | 175 | 173.5 | 173.5 | 176.5 | 173 | 691,511 |
| November 27, 2025 | 179 | 175.5 | 175.5 | 179 | 174.5 | 848,290 |
| November 26, 2025 | 177 | 179 | 179 | 179.5 | 175.5 | 731,944 |
| November 25, 2025 | 180.5 | 178.5 | 178.5 | 180.5 | 177 | 577,993 |
| November 24, 2025 | 182 | 180.5 | 180.5 | 182 | 176.5 | 917,757 |
| November 21, 2025 | 179 | 179.5 | 179.5 | 182 | 178 | 802,331 |
| November 20, 2025 | 180.5 | 181 | 181 | 182 | 178.5 | 1.41M |
| November 19, 2025 | 175.5 | 179.5 | 179.5 | 181 | 174.5 | 1.35M |
| November 18, 2025 | 182.5 | 176.5 | 176.5 | 184 | 174.5 | 2.63M |
| November 17, 2025 | 175.5 | 182.5 | 182.5 | 184 | 175.5 | 3.56M |
| November 14, 2025 | 172.5 | 173 | 173 | 176 | 170 | 1.7M |
| November 13, 2025 | 171 | 172.5 | 172.5 | 173 | 167.5 | 1.25M |
| November 12, 2025 | 171 | 171 | 171 | 173 | 170 | 1M |
| November 11, 2025 | 175 | 169.5 | 169.5 | 175 | 168 | 2.42M |
| November 10, 2025 | 172 | 174.5 | 174.5 | 178.5 | 170 | 3.43M |
| November 07, 2025 | 168 | 169 | 169 | 169.5 | 165.5 | 1.77M |
| November 06, 2025 | 171 | 168 | 168 | 173 | 168 | 4.54M |
| November 05, 2025 | 160 | 157.5 | 157.5 | 160.5 | 156.5 | 1.21M |
| November 04, 2025 | 160.5 | 158 | 158 | 160.5 | 158 | 327,643 |
| November 03, 2025 | 158.5 | 159.5 | 159.5 | 160.5 | 157.5 | 509,436 |
| October 31, 2025 | 157.5 | 157 | 157 | 160 | 153 | 1.24M |
| October 30, 2025 | 157 | 156 | 156 | 157.5 | 155.5 | 362,335 |
| October 29, 2025 | 158 | 157 | 157 | 158.5 | 155 | 790,183 |
| October 28, 2025 | 159.5 | 157.5 | 157.5 | 160.5 | 157 | 334,497 |
| October 27, 2025 | 161 | 158.5 | 158.5 | 161.5 | 158 | 413,181 |
| October 23, 2025 | 162.5 | 159.5 | 159.5 | 162.5 | 158 | 658,347 |
| October 22, 2025 | 162 | 162.5 | 162.5 | 163 | 161.5 | 273,314 |
| October 21, 2025 | 164 | 161.5 | 161.5 | 164 | 161.5 | 548,373 |
| October 20, 2025 | 165.5 | 162.5 | 162.5 | 165.5 | 162 | 550,750 |
| October 17, 2025 | 161.5 | 163 | 163 | 166 | 161.5 | 1.78M |
| October 16, 2025 | 159.5 | 160.5 | 160.5 | 161 | 159.5 | 346,723 |
| October 15, 2025 | 157.5 | 159 | 159 | 159 | 157 | 347,182 |
| October 14, 2025 | 158 | 157 | 157 | 160 | 156.5 | 546,856 |
| October 13, 2025 | 156.5 | 157.5 | 157.5 | 158 | 156 | 319,839 |
| October 09, 2025 | 161 | 159.5 | 159.5 | 161 | 159 | 347,649 |
| October 08, 2025 | 158 | 160 | 160 | 161 | 157 | 474,681 |
| October 07, 2025 | 157 | 158 | 158 | 159 | 157 | 364,679 |
| October 03, 2025 | 155 | 156 | 156 | 157.5 | 154.5 | 416,799 |
| October 02, 2025 | 157.5 | 155 | 155 | 158 | 155 | 459,226 |
| October 01, 2025 | 159 | 157 | 157 | 159 | 156.5 | 332,962 |
| September 30, 2025 | 158 | 158.5 | 158.5 | 159 | 156.5 | 257,955 |
| September 29, 2025 | 156.5 | 156.5 | 156.5 | 156.5 | 156.5 | 0 |
| September 26, 2025 | 158 | 156.5 | 156.5 | 158 | 155.5 | 583,713 |
| September 25, 2025 | 160.5 | 158.5 | 158.5 | 161 | 157 | 633,704 |
| September 24, 2025 | 159 | 159 | 159 | 160.5 | 159 | 219,863 |
| September 23, 2025 | 160.5 | 158.5 | 158.5 | 161 | 158.5 | 520,551 |
| September 22, 2025 | 162 | 160.5 | 160.5 | 163 | 160 | 575,905 |
| September 19, 2025 | 161 | 160 | 160 | 161 | 159 | 478,384 |
| September 18, 2025 | 159.5 | 160 | 160 | 160.5 | 158.5 | 364,364 |
| September 17, 2025 | 158.5 | 158.5 | 158.5 | 160 | 158 | 293,124 |
| September 16, 2025 | 162 | 159 | 159 | 162 | 158 | 463,404 |
| September 15, 2025 | 162 | 160.5 | 160.5 | 162 | 159.5 | 470,193 |
| September 12, 2025 | 160 | 160.5 | 160.5 | 161.5 | 159.5 | 585,026 |
| September 11, 2025 | 165 | 159.5 | 159.5 | 165.5 | 158 | 1.87M |
| September 10, 2025 | 163 | 165.5 | 165.5 | 166.5 | 161.5 | 1.45M |
| September 09, 2025 | 169 | 162 | 162 | 169 | 160.5 | 3.42M |