156.50
-2(-1.26%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 08, 2025 | 168 | 172.5 | 172.5 | 173 | 168 | 2.42M |
| September 05, 2025 | 172 | 167 | 167 | 172.5 | 166 | 2.27M |
| September 04, 2025 | 167.5 | 170.5 | 170.5 | 171 | 166 | 2.25M |
| September 03, 2025 | 164.5 | 167 | 167 | 167 | 163.5 | 1.77M |
| September 02, 2025 | 163 | 163 | 163 | 165 | 160.5 | 1.09M |
| September 01, 2025 | 161 | 162 | 162 | 164 | 160.5 | 1.78M |
| August 29, 2025 | 159.5 | 159.5 | 159.5 | 161.5 | 158.5 | 1.25M |
| August 28, 2025 | 155 | 159 | 159 | 160 | 155 | 2.05M |
| August 27, 2025 | 154.5 | 154.5 | 154.5 | 156 | 154 | 573,325 |
| August 26, 2025 | 152 | 154 | 154 | 155 | 151.5 | 972,666 |
| August 25, 2025 | 152.5 | 152.5 | 152.5 | 153 | 150.5 | 756,405 |
| August 22, 2025 | 151 | 151.5 | 151.5 | 153 | 150 | 658,264 |
| August 21, 2025 | 149 | 151 | 151 | 151.5 | 148.5 | 1.12M |
| August 20, 2025 | 147 | 148.5 | 148.5 | 150.5 | 146.5 | 1.04M |
| August 19, 2025 | 148 | 147 | 147 | 148.5 | 146.5 | 532,399 |
| August 18, 2025 | 146.5 | 148 | 148 | 148.5 | 146 | 786,425 |
| August 15, 2025 | 147 | 146.5 | 146.5 | 148 | 146 | 850,433 |
| August 14, 2025 | 145 | 146.5 | 146.5 | 147 | 142.5 | 2.3M |
| August 13, 2025 | 146.5 | 145 | 145 | 147 | 144 | 1.87M |
| August 12, 2025 | 150.5 | 146 | 146 | 151 | 145.5 | 2.24M |
| August 11, 2025 | 151.5 | 150.5 | 150.5 | 152.5 | 149.5 | 1.05M |
| August 08, 2025 | 156 | 152.5 | 152.5 | 157.5 | 151.5 | 2.17M |
| August 07, 2025 | 155.5 | 154.5 | 154.5 | 157 | 153 | 1.15M |
| August 06, 2025 | 154.5 | 155 | 155 | 156.5 | 153.5 | 1.04M |
| August 05, 2025 | 151.5 | 154.5 | 154.5 | 154.5 | 149.5 | 1.37M |
| August 04, 2025 | 150.5 | 150.5 | 150.5 | 153 | 149 | 1.7M |
| August 01, 2025 | 145.5 | 147.5 | 147.5 | 148.5 | 145 | 601,599 |
| July 31, 2025 | 147.5 | 146.5 | 146.5 | 148 | 146 | 522,701 |
| July 30, 2025 | 148 | 147.5 | 147.5 | 148.5 | 147 | 472,682 |
| July 29, 2025 | 147.5 | 147 | 147 | 148.5 | 146 | 663,382 |
| July 28, 2025 | 150 | 147.5 | 147.5 | 150 | 147.5 | 869,792 |
| July 25, 2025 | 150 | 147 | 147 | 150 | 147 | 668,035 |
| July 24, 2025 | 151.5 | 149 | 149 | 151.5 | 147 | 1.1M |
| July 23, 2025 | 152 | 149.5 | 149.5 | 153 | 145.5 | 1.23M |
| July 22, 2025 | 156 | 151 | 151 | 156 | 151 | 1.45M |
| July 21, 2025 | 157 | 155 | 155 | 157.5 | 155 | 624,446 |
| July 18, 2025 | 159.5 | 156.5 | 156.5 | 159.5 | 155.5 | 1.27M |
| July 17, 2025 | 159.5 | 159 | 159 | 160 | 158 | 485,770 |
| July 16, 2025 | 159.5 | 159 | 159 | 161 | 158.5 | 1.06M |
| July 15, 2025 | 167.5 | 159 | 159 | 168.5 | 157.5 | 4.43M |
| July 14, 2025 | 157 | 168 | 168 | 169 | 157 | 5.93M |
| July 11, 2025 | 152 | 154 | 154 | 156 | 151.5 | 1.62M |
| July 10, 2025 | 159 | 160 | 152.5 | 160 | 158 | 2M |
| July 09, 2025 | 161.5 | 158.5 | 151.07 | 161.5 | 156.5 | 2.22M |
| July 08, 2025 | 159 | 161 | 153.45 | 164 | 158 | 1.77M |
| July 07, 2025 | 162 | 157.5 | 150.12 | 164.5 | 157 | 1.85M |