191.00
-1(-0.52%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 192 | 192 | 192 | 193.5 | 191.5 | 137,297 |
| December 03, 2025 | 192 | 190.5 | 190.5 | 192 | 190 | 120,804 |
| December 02, 2025 | 193 | 190 | 190 | 193 | 189.5 | 329,366 |
| December 01, 2025 | 194 | 191.5 | 191.5 | 194 | 190 | 291,426 |
| November 28, 2025 | 194 | 194.5 | 194.5 | 196.5 | 194 | 202,588 |
| November 27, 2025 | 194.5 | 194 | 194 | 195.5 | 193 | 172,179 |
| November 26, 2025 | 192 | 194.5 | 194.5 | 194.5 | 192 | 180,650 |
| November 25, 2025 | 195.5 | 190 | 190 | 195.5 | 189.5 | 476,366 |
| November 24, 2025 | 193 | 195.5 | 195.5 | 196 | 193 | 183,137 |
| November 21, 2025 | 192 | 191.5 | 191.5 | 194 | 190 | 368,023 |
| November 20, 2025 | 194.5 | 192 | 192 | 196 | 191.5 | 278,721 |
| November 19, 2025 | 194 | 193.5 | 193.5 | 196 | 193.5 | 220,104 |
| November 18, 2025 | 201 | 195 | 195 | 202 | 194 | 470,864 |
| November 17, 2025 | 200 | 201 | 201 | 202.5 | 199.5 | 190,552 |
| November 14, 2025 | 201 | 199.5 | 199.5 | 202.5 | 197.5 | 450,146 |
| November 13, 2025 | 218.5 | 201.5 | 201.5 | 219 | 201.5 | 1.11M |
| November 12, 2025 | 210 | 217 | 217 | 221.5 | 208.5 | 2.11M |
| November 11, 2025 | 203 | 201.5 | 201.5 | 203 | 200.5 | 347,285 |
| November 10, 2025 | 201 | 201 | 201 | 202 | 200 | 223,997 |
| November 07, 2025 | 200 | 200 | 200 | 202 | 197 | 292,430 |
| November 06, 2025 | 200 | 199.5 | 199.5 | 200 | 197 | 145,911 |
| November 05, 2025 | 199.5 | 198 | 198 | 200.5 | 196 | 309,527 |
| November 04, 2025 | 195 | 200 | 200 | 200.5 | 194 | 871,416 |
| November 03, 2025 | 192.5 | 195 | 195 | 196 | 191 | 380,179 |
| October 31, 2025 | 191 | 192.5 | 192.5 | 193.5 | 191 | 348,382 |
| October 30, 2025 | 189.5 | 191 | 191 | 192.5 | 189.5 | 500,449 |
| October 29, 2025 | 190 | 188 | 188 | 190.5 | 187.5 | 307,544 |
| October 28, 2025 | 191 | 188.5 | 188.5 | 191 | 188.5 | 226,816 |
| October 27, 2025 | 186 | 189 | 189 | 193 | 185.5 | 796,237 |
| October 23, 2025 | 187.5 | 186 | 186 | 188.5 | 183.5 | 479,602 |
| October 22, 2025 | 190.5 | 187.5 | 187.5 | 192 | 186 | 857,988 |
| October 21, 2025 | 191.5 | 191 | 191 | 192 | 190 | 268,505 |
| October 20, 2025 | 190 | 190.5 | 190.5 | 192.5 | 189.5 | 424,114 |
| October 17, 2025 | 187.5 | 188.5 | 188.5 | 190.5 | 187 | 265,803 |
| October 16, 2025 | 190 | 187.5 | 187.5 | 190.5 | 187.5 | 283,043 |
| October 15, 2025 | 190 | 190.5 | 190.5 | 191.5 | 189 | 619,760 |
| October 14, 2025 | 188.5 | 188.5 | 188.5 | 191.5 | 188 | 368,190 |
| October 13, 2025 | 188.5 | 188.5 | 188.5 | 190.5 | 186.5 | 718,420 |
| October 09, 2025 | 194 | 190.5 | 190.5 | 195 | 188 | 1.23M |
| October 08, 2025 | 196.5 | 195 | 195 | 196.5 | 193.5 | 399,240 |
| October 07, 2025 | 198 | 196.5 | 196.5 | 198.5 | 196 | 226,610 |
| October 03, 2025 | 197.5 | 197.5 | 197.5 | 197.5 | 194.5 | 476,308 |
| October 02, 2025 | 200 | 197.5 | 197.5 | 200.5 | 197 | 520,186 |
| October 01, 2025 | 205 | 199.5 | 199.5 | 205.5 | 198.5 | 1.02M |
| September 30, 2025 | 202.5 | 207 | 207 | 207 | 201.5 | 602,080 |
| September 26, 2025 | 200.5 | 201.5 | 201.5 | 201.5 | 198.5 | 293,201 |
| September 25, 2025 | 206 | 200 | 200 | 207 | 198.5 | 797,906 |
| September 24, 2025 | 205.5 | 205 | 205 | 205.5 | 202.5 | 296,770 |
| September 23, 2025 | 205.5 | 205 | 205 | 206 | 203 | 260,976 |
| September 22, 2025 | 202 | 204.5 | 204.5 | 205.5 | 202 | 362,401 |
| September 19, 2025 | 200.5 | 200 | 200 | 201.5 | 199 | 227,255 |
| September 18, 2025 | 201 | 202 | 202 | 202.5 | 199 | 172,427 |
| September 17, 2025 | 202 | 200.5 | 200.5 | 204 | 199 | 238,978 |
| September 16, 2025 | 205.5 | 200 | 200 | 205.5 | 197.5 | 675,853 |
| September 15, 2025 | 206.5 | 206.5 | 206.5 | 209.5 | 205 | 484,815 |
| September 12, 2025 | 206 | 205.5 | 205.5 | 209.5 | 203 | 830,881 |
| September 11, 2025 | 201 | 205 | 205 | 205 | 200.5 | 718,676 |
| September 10, 2025 | 197 | 199 | 199 | 200 | 196 | 232,746 |
| September 09, 2025 | 201 | 198 | 198 | 201 | 195.5 | 493,322 |
| September 08, 2025 | 202 | 198.5 | 198.5 | 202.5 | 198.5 | 279,588 |