116.50
-1(-0.85%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 118 | 117 | 117 | 119 | 116 | 657,988 |
| December 04, 2025 | 118 | 117.5 | 117.5 | 118 | 117 | 405,390 |
| December 03, 2025 | 118.5 | 117.5 | 117.5 | 119.5 | 117.5 | 680,979 |
| December 02, 2025 | 118 | 118 | 118 | 119.5 | 117.5 | 607,070 |
| December 01, 2025 | 117.5 | 118 | 118 | 119.5 | 117.5 | 835,173 |
| November 28, 2025 | 116 | 117.5 | 117.5 | 118 | 115.5 | 1.27M |
| November 27, 2025 | 115.5 | 115.5 | 115.5 | 117 | 115 | 452,465 |
| November 26, 2025 | 114.5 | 115.5 | 115.5 | 117 | 114.5 | 968,854 |
| November 25, 2025 | 113.5 | 114.5 | 114.5 | 115 | 113 | 517,330 |
| November 24, 2025 | 112.5 | 112 | 112 | 113 | 111.5 | 309,426 |
| November 21, 2025 | 112 | 112 | 112 | 114 | 111 | 809,861 |
| November 20, 2025 | 109 | 113.5 | 113.5 | 114 | 109 | 1.09M |
| November 19, 2025 | 107.5 | 107.5 | 107.5 | 108.5 | 107 | 411,895 |
| November 18, 2025 | 110 | 108 | 108 | 110 | 107.5 | 944,737 |
| November 17, 2025 | 114.5 | 110.5 | 110.5 | 114.5 | 110.5 | 1.68M |
| November 14, 2025 | 115.5 | 115 | 115 | 117 | 115 | 792,454 |
| November 13, 2025 | 116.5 | 116 | 116 | 116.5 | 115 | 636,143 |
| November 12, 2025 | 116.5 | 116 | 116 | 117.5 | 115.5 | 891,130 |
| November 11, 2025 | 114.5 | 115.5 | 115.5 | 117 | 114.5 | 1.03M |
| November 10, 2025 | 117 | 114.5 | 114.5 | 117 | 113 | 1.09M |
| November 07, 2025 | 115 | 115.5 | 115.5 | 116.5 | 114.5 | 1.15M |
| November 06, 2025 | 114 | 114 | 114 | 115 | 113.5 | 492,384 |
| November 05, 2025 | 113 | 113.5 | 113.5 | 114 | 112 | 520,940 |
| November 04, 2025 | 117 | 114.5 | 114.5 | 117.5 | 113.5 | 874,211 |
| November 03, 2025 | 114.5 | 116.5 | 116.5 | 118 | 114 | 1.66M |
| October 31, 2025 | 113 | 114.5 | 114.5 | 116.5 | 113 | 1.8M |
| October 30, 2025 | 113 | 111 | 111 | 113 | 110.5 | 952,332 |
| October 29, 2025 | 113 | 112.5 | 112.5 | 113.5 | 112 | 657,855 |
| October 28, 2025 | 115 | 112 | 112 | 115 | 112 | 1.07M |
| October 27, 2025 | 114.5 | 114.5 | 114.5 | 115 | 113 | 683,101 |
| October 23, 2025 | 113.5 | 113.5 | 113.5 | 114.5 | 113 | 771,869 |
| October 22, 2025 | 113 | 113 | 113 | 114 | 112.5 | 646,620 |
| October 21, 2025 | 113 | 113 | 113 | 113.5 | 112 | 676,143 |
| October 20, 2025 | 112 | 112 | 112 | 112.5 | 111.5 | 679,742 |
| October 17, 2025 | 112 | 111.5 | 111.5 | 113.5 | 111.5 | 851,491 |
| October 16, 2025 | 114 | 112.5 | 112.5 | 114.5 | 112.5 | 1.07M |
| October 15, 2025 | 112.5 | 113.5 | 113.5 | 113.5 | 111.5 | 1.01M |
| October 14, 2025 | 114.5 | 112 | 112 | 116 | 112 | 1.53M |
| October 13, 2025 | 114 | 114 | 114 | 115.5 | 113 | 2.36M |
| October 09, 2025 | 118 | 118 | 118 | 119.5 | 114.5 | 3.88M |
| October 08, 2025 | 120 | 119.5 | 119.5 | 120 | 117 | 1.66M |
| October 07, 2025 | 122.5 | 121 | 121 | 123 | 121 | 833,807 |
| October 03, 2025 | 124.5 | 121.5 | 121.5 | 125 | 121.5 | 1.11M |
| October 02, 2025 | 126 | 124.5 | 124.5 | 126.5 | 124 | 897,293 |
| October 01, 2025 | 124 | 124.5 | 124.5 | 127 | 123.5 | 1.41M |
| September 30, 2025 | 120.5 | 123.5 | 123.5 | 123.5 | 120.5 | 766,016 |
| September 29, 2025 | 120.5 | 120.5 | 120.5 | 120.5 | 120.5 | 0 |
| September 26, 2025 | 124 | 120.5 | 120.5 | 124 | 119 | 1.8M |
| September 25, 2025 | 123.5 | 123.5 | 123.5 | 125 | 123 | 730,513 |
| September 24, 2025 | 125.5 | 123.5 | 123.5 | 125.5 | 123.5 | 727,821 |
| September 23, 2025 | 125 | 125 | 125 | 125.5 | 124 | 768,009 |
| September 22, 2025 | 124.5 | 125 | 125 | 126 | 123.5 | 1.12M |
| September 19, 2025 | 126.5 | 124.5 | 124.5 | 126.5 | 124.5 | 1.68M |
| September 18, 2025 | 124 | 125 | 125 | 125.5 | 123 | 1.32M |
| September 17, 2025 | 124 | 122.5 | 122.5 | 126.5 | 122 | 2.13M |
| September 16, 2025 | 124 | 123 | 123 | 124 | 122 | 868,551 |
| September 15, 2025 | 124.5 | 123 | 123 | 125.5 | 122.5 | 1.23M |
| September 12, 2025 | 124.5 | 124.5 | 124.5 | 125.5 | 123.5 | 1.04M |
| September 11, 2025 | 128 | 123.5 | 123.5 | 128 | 123.5 | 1.91M |
| September 10, 2025 | 129.5 | 127 | 127 | 131 | 126 | 3.88M |